Tổng Công ty Công nghiệp mỏ Việt Bắc TKV - CTCP (mvb)

19.30
0
(0%)

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán
GT NĐTNN
(Tỉ VND)
TN/Giá/CN
1 tháng
(2024-10-28)
-0.50 -2.53% 3,233 100 0.0
18.70
20.10
19.30
2 tháng
(2024-09-26)
0.40 2.12% 9,942 -400 -0.0
18.70
20.10
19.30
3 tháng
(2024-08-27)
-0.50 -2.53% 24,275 -400 -0.0
18.30
20.10
19.30
6 tháng
(2024-05-29)
-0.16 -0.82% 223,336 -200 -0.0
18.30
22.29
19.30
12 tháng
(2023-12-01)
-0.54 -2.71% 436,677 -1,900 -0.0
18.30
22.29
19.30
24 tháng
(2022-12-06)
3.64 23.23% 646,079 -13,400 -0.3
14.50
22.29
19.30
36 tháng
(2021-12-13)
-1.16 -5.67% 1,291,665 -7,100 -0.1
13.42
23.19
19.30
60 tháng
(2019-12-23)
15.59 419.78% 3,856,247 49,210 1.2
3.71
28.16
19.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2020
8.36
100 8.36 8.36 8.36 0 0 0
02/07/2020
8.36
100 7.20 8.36 8.36 0 0 0
01/07/2020
7.20
1,100 7.82 7.82 7.20 0 0 0
30/06/2020
7.82
370 8.36 8.36 7.36 0 0 0
29/06/2020
8.36
600 8.44 8.44 7.43 0 0 0
26/06/2020
8.44
0 8.44 8.44 8.44 0 0 0
25/06/2020
8.44
100 7.43 8.44 8.44 0 0 0
24/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/06/2020
7.43
600 7.36 8.13 7.43 0 0 0
23/06/2020
7.36
4,100 7.22 8.34 7.29 0 0 0
22/06/2020
7.22
500 7.29 7.29 7.22 0 0 0
19/06/2020
7.29
200 7.01 7.29 7.29 0 0 0
18/06/2020
7.01
0 7.01 7.01 7.01 0 0 0
17/06/2020
7.01
900 7.36 7.36 7.01 0 0 0
16/06/2020
7.36
0 7.36 7.36 7.36 0 0 0
15/06/2020
7.36
0 7.36 7.36 7.36 0 0 0
12/06/2020
7.36
0 7.36 7.36 7.36 0 0 0
11/06/2020
7.36
2,700 6.94 7.85 7.22 0 0 0
10/06/2020
6.94
100 6.94 6.94 6.94 0 0 0
09/06/2020
6.94
0 6.94 6.94 6.94 0 0 0
08/06/2020
6.94
1,200 6.94 6.94 6.94 0 0 0
05/06/2020
6.94
100 6.45 6.94 6.94 0 0 0
04/06/2020
6.45
0 6.45 6.45 6.45 0 0 0
03/06/2020
6.45
1,800 6.66 6.66 6.45 0 0 0
02/06/2020
6.66
900 6.52 6.66 6.66 0 0 0
01/06/2020
6.52
200 6.94 6.94 6.52 0 0 0
29/05/2020
6.94
0 6.94 6.94 6.94 0 0 0
28/05/2020
6.94
0 7.01 6.94 6.94 0 0 0
27/05/2020
7.01
3,400 6.66 7.22 6.66 0 0 0
26/05/2020
6.66
0 6.66 6.66 6.66 0 0 0
25/05/2020
6.66
100 6.31 6.66 6.66 0 0 0
22/05/2020
6.31
500 7.08 7.08 5.96 0 400 -0.0
21/05/2020
7.08
2,700 6.73 7.08 6.31 0 0 0
20/05/2020
6.73
100 7.50 7.50 6.73 0 0 0
19/05/2020
7.50
0 7.50 7.50 7.50 0 0 0
18/05/2020
7.50
100 6.66 7.50 7.50 0 0 0
15/05/2020
6.66
1,200 7.64 7.64 6.66 0 0 0
14/05/2020
7.64
200 7.08 7.64 7.64 0 0 0
13/05/2020
7.08
2,000 7.71 7.71 7.08 0 0 0
12/05/2020
7.71
1,600 8.34 8.34 7.71 0 0 0
11/05/2020
8.34
0 8.34 8.34 8.34 0 0 0
08/05/2020
8.34
0 8.34 8.34 8.34 0 0 0
07/05/2020
8.34
0 8.34 8.34 8.34 0 0 0
06/05/2020
8.34
0 8.34 8.34 8.34 0 0 0
05/05/2020
8.34
0 8.34 8.34 8.34 0 0 0
04/05/2020
8.34
0 8.34 8.34 8.34 0 0 0
29/04/2020
8.34
100 7.36 8.34 8.34 0 0 0
28/04/2020
7.36
0 7.15 7.36 7.36 0 0 0
27/04/2020
7.15
16,400 7.50 8.41 7.01 0 0 0
24/04/2020
7.50
100 7.64 7.64 7.50 0 0 0
23/04/2020
7.64
0 7.64 7.64 7.64 0 0 0
22/04/2020
7.64
200 6.73 7.64 7.64 0 0 0
21/04/2020
6.73
1,600 7.36 7.36 6.73 0 0 0
20/04/2020
7.36
100 7.36 7.36 7.36 0 0 0
17/04/2020
7.36
0 7.36 7.36 7.36 0 0 0
16/04/2020
7.36
700 9.04 9.04 7.36 0 0 0
15/04/2020
9.04
2,800 8.41 9.60 7.15 0 0 0
14/04/2020
8.41
0 8.41 8.41 8.41 0 0 0
13/04/2020
8.41
0 8.41 8.41 8.41 0 0 0
10/04/2020
8.41
1,100 9.39 9.39 8.41 0 0 0
09/04/2020
9.39
100 8.97 9.39 9.39 0 0 0
08/04/2020
8.97
100 8.34 8.97 8.97 0 0 0
07/04/2020
8.34
1,100 8.06 8.34 7.78 0 0 0
06/04/2020
8.06
1,500 7.01 8.06 7.01 0 0 0
03/04/2020
7.01
0 7.01 7.01 7.01 0 0 0
01/04/2020
7.01
1,000 7.01 7.01 7.01 0 0 0
31/03/2020
7.01
600 7.71 7.71 7.01 0 0 0
30/03/2020
7.71
1,300 6.66 7.71 6.94 0 0 0
27/03/2020
6.66
1,300 7.01 7.01 6.66 0 0 0
26/03/2020
7.01
100 6.31 7.01 7.01 0 0 0
25/03/2020
6.31
2,000 7.01 7.01 5.74 0 0 0
24/03/2020
7.01
1,200 5.96 7.01 5.60 0 0 0
23/03/2020
5.96
1,800 7.01 7.01 5.96 0 0 0
20/03/2020
7.01
300 8.20 8.20 7.01 0 0 0
19/03/2020
8.20
1,900 7.15 8.20 8.20 0 0 0
18/03/2020
7.15
0 7.15 7.15 7.15 0 0 0
17/03/2020
7.15
0 7.15 7.15 7.15 0 0 0
16/03/2020
7.15
200 8.41 8.41 7.15 0 0 0
13/03/2020
8.41
1,600 7.36 8.41 8.41 400 0 0.0
12/03/2020
7.36
1,000 6.45 7.36 7.36 0 0 0
11/03/2020
6.45
0 6.45 6.45 6.45 0 0 0
10/03/2020
6.45
1,100 5.60 6.45 6.45 0 0 0
09/03/2020
5.60
0 5.60 5.60 5.60 0 0 0
06/03/2020
5.60
0 5.60 5.60 5.60 0 0 0
05/03/2020
5.60
0 5.60 5.60 5.60 0 0 0
04/03/2020
5.60
1,000 5.88 5.88 5.60 0 0 0
03/03/2020
5.88
0 5.88 5.88 5.88 0 0 0
02/03/2020
5.88
0 5.88 5.88 5.88 0 0 0
28/02/2020
5.88
0 5.88 5.88 5.88 0 0 0
27/02/2020
5.88
0 5.88 5.88 5.88 0 0 0
26/02/2020
5.88
0 5.88 5.88 5.88 0 0 0
25/02/2020
5.88
100 5.18 5.88 5.88 0 0 0
24/02/2020
5.18
0 5.18 5.18 5.18 0 0 0
21/02/2020
5.18
0 5.18 5.18 5.18 0 0 0
20/02/2020
5.18
100 5.96 5.96 5.18 0 0 0
19/02/2020
5.96
800 5.18 5.96 5.96 0 0 0
18/02/2020
5.18
0 5.18 5.18 5.18 0 0 0
17/02/2020
5.18
0 5.18 5.18 5.18 0 0 0
14/02/2020
5.18
100 3.71 5.18 5.18 0 0 0
13/02/2020
3.71
0 3.71 3.71 3.71 0 0 0
12/02/2020
3.71
0 3.71 3.71 3.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |