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

19.40
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

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
(2024-10-14) 		0.30 1.57% 2,700 -100 -0.0
19
20.10
19.40
2 tháng
(2024-09-16) 		0 0% 13,400 -600 -0.0
18.30
20.10
19.40
3 tháng
(2024-08-15) 		-0.20 -1.02% 42,200 -500 -0.0
18.30
21.50
19.40
6 tháng
(2024-05-17) 		-0.91 -4.48% 236,100 -200 -0.0
18.30
22.29
19.40
12 tháng
(2023-11-20) 		-0.34 -1.74% 435,000 -2,100 -0.0
18.30
22.29
19.40
24 tháng
(2022-11-24) 		2.40 14.09% 646,202 -13,300 -0.3
14.50
22.29
19.40
36 tháng
(2021-11-29) 		-2.88 -12.94% 1,353,888 -2,300 0.0
13.42
23.19
19.40
60 tháng
(2019-12-10) 		15.69 422.47% 3,854,370 49,010 1.2
3.71
28.16
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
11/02/2020
3.71
 0 3.71 3.71 3.71 0 0 0
10/02/2020
3.71
 0 3.71 3.71 3.71 0 0 0
07/02/2020
3.71
 0 3.71 3.71 3.71 0 0 0
06/02/2020
3.71
 0 3.71 3.71 3.71 0 0 0
05/02/2020
3.71
 0 3.71 3.71 3.71 0 0 0
04/02/2020
3.71
 0 3.71 3.71 3.71 0 0 0
03/02/2020
3.71
 0 3.71 3.71 3.71 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |