CTCP Địa chất mỏ - TKV (mgc)

11
0.30
(2.80%)
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
(2026-08-24) 		0.80 7.92% 23,000 0 0
9.50
11.30
11
2 tháng
(2026-07-23) 		0.70 6.86% 56,800 0 0
9.20
11.30
11
3 tháng
(2026-06-23) 		-0.10 -0.91% 137,100 0 0
9.20
12.40
11
6 tháng
(2026-03-25) 		-2.43 -18.21% 380,000 0 0
9.20
13.33
11
12 tháng
(2025-09-26) 		-2.82 -20.53% 3,257,200 0 0
9.20
15.47
11
24 tháng
(2024-10-01) 		4.63 73.80% 13,870,186 0 0
4.44
27.88
11
36 tháng
(2023-10-09) 		6.71 160.18% 19,095,603 0 0
3.72
27.88
11
60 tháng
(2021-10-18) 		2.77 34.05% 25,812,461 0 0
3.29
27.88
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2021
10.32
 21,930 9.79 11.28 9.62 0 0 0
19/11/2021
10.75
 20,898 10.84 11.37 9.79 0 0 0
18/11/2021
10.84
 34,200 11.19 11.19 10.84 0 0 0
17/11/2021
11.10
 31,990 11.37 11.37 10.93 0 0 0
16/11/2021
11.28
 21,030 11.72 11.72 11.19 0 0 0
15/11/2021
11.80
 78,169 11.37 12.24 11.37 0 0 0
12/11/2021
11.28
 82,409 10.32 11.63 10.32 0 0 0
11/11/2021
10.14
 36,532 9.70 10.49 9.70 0 0 0
10/11/2021
9.70
 47,270 9.70 10.32 9.62 0 0 0
09/11/2021
9.79
 48,481 9.97 10.32 9.62 0 0 0
08/11/2021
9.88
 29,240 9.70 10.49 9.44 0 0 0
05/11/2021
10.05
 16,055 10.32 10.49 10.05 0 0 0
04/11/2021
10.32
 24,155 9.62 11.80 9.18 0 0 0
03/11/2021
9.62
 50,538 10.93 10.93 9.62 0 0 0
02/11/2021
10.58
 79,090 11.19 11.19 10.49 0 0 0
01/11/2021
11.19
 49,470 11.37 12.24 10.93 0 0 0
29/10/2021
13.90
 134,590 14.51 14.51 10.84 0 0 0
28/10/2021
12.85
 151,485 11.80 12.85 11.80 0 0 0
27/10/2021
11.80
 153,985 10.05 11.80 9.53 0 0 0
26/10/2021
10.05
 59,600 10.49 10.49 9.62 0 0 0
25/10/2021
10.49
 120,996 8.04 10.49 8.04 0 0 0
22/10/2021
9.09
 38,810 8.74 9.88 8.74 0 0 0
21/10/2021
9.53
 81,636 8.31 9.53 7.87 0 0 0
20/10/2021
8.31
 11,325 8.57 8.57 8.04 0 0 0
19/10/2021
8.04
 21,530 8.13 9.18 7.87 0 0 0
18/10/2021
8.13
 15,830 8.04 8.22 8.04 0 0 0
15/10/2021
8.13
 18,530 7.96 8.48 7.96 0 0 0
14/10/2021
8.31
 8,950 8.22 8.48 8.13 0 0 0
13/10/2021
8.22
 6,326 7.87 8.48 7.87 0 0 0
12/10/2021
8.04
 6,120 7.87 8.57 7.87 0 0 0
11/10/2021
8.04
 19,738 7.78 8.74 7.78 0 0 0
08/10/2021
8.48
 20,989 8.74 9.09 8.04 0 0 0
07/10/2021
8.83
 56,034 9.53 9.53 8.48 0 0 0
06/10/2021
9.62
 57,928 9.44 10.49 9.44 0 0 0
05/10/2021
9.44
 84,814 9.44 9.44 8.13 0 0 0
04/10/2021
8.22
 70,044 7.34 8.22 7.34 0 0 0
01/10/2021
7.34
 17,820 6.73 7.43 6.64 0 0 0
30/09/2021
7.17
 15,860 6.38 7.34 6.38 0 0 0
29/09/2021
6.38
 7,320 6.99 7.34 6.30 0 0 0
28/09/2021
7.43
 7,170 6.38 7.43 6.30 0 0 0
27/09/2021
6.91
 2,680 6.56 7.17 6.56 0 0 0
24/09/2021
6.56
 15,930 7.17 7.43 6.56 0 0 0
23/09/2021
7.17
 18,267 6.99 7.87 6.99 0 0 0
22/09/2021
7.08
 9,952 6.38 7.34 6.38 0 0 0
21/09/2021
6.30
 8,949 6.73 7.08 6.21 0 0 0
20/09/2021
6.99
 13,140 7.08 7.08 6.99 0 0 0
17/09/2021
7.17
 8,680 7.17 7.17 6.99 0 0 0
16/09/2021
7.34
 18,095 7.52 7.52 6.91 0 0 0
15/09/2021
7.69
 5,501 7.34 7.69 7.34 0 0 0
14/09/2021
7.69
 11,106 7.08 7.69 6.99 0 0 0
13/09/2021
7.08
 12,182 6.82 7.17 6.73 0 0 0
10/09/2021
6.91
 13,974 6.47 7.43 6.47 0 0 0
09/09/2021
7.34
 2,870 6.99 7.34 6.47 0 0 0
08/09/2021
7.78
 11,250 6.38 7.78 6.30 0 0 0
07/09/2021
7.08
 3,890 6.56 7.96 6.30 0 0 0
06/09/2021
8.57
 32,550 7.96 8.74 6.82 0 0 0
01/09/2021
7.96
 18,816 7.96 7.96 7.96 0 0 0
31/08/2021
9.27
 13,600 9.27 10.49 9.27 0 0 0
30/08/2021
9.62
 30,011 12.77 12.77 9.44 0 0 0
27/08/2021
11.10
 2,400 11.10 11.10 11.10 0 0 0
26/08/2021
9.70
 300 9.70 9.70 9.70 0 0 0
25/08/2021
8.48
 100 8.48 8.48 8.48 0 0 0
24/08/2021
7.43
 100 7.43 7.43 7.43 0 0 0
23/08/2021
7.52
 1,300 7.52 7.52 5.60 0 0 0
20/08/2021
6.56
 100 6.56 6.56 6.56 0 0 0
19/08/2021
5.77
 100 5.77 5.77 5.77 0 0 0
18/08/2021
5.42
 1,800 4.02 5.42 4.02 0 0 0
17/08/2021
4.72
 100 4.72 4.72 4.72 0 0 0
16/08/2021
4.20
 100 4.20 4.20 4.20 0 0 0
13/08/2021
3.76
 100 3.76 3.76 3.76 0 0 0
12/08/2021
3.32
 100 3.32 3.32 3.32 0 0 0
11/08/2021
3.93
 200 3.67 3.93 3.67 0 0 0
10/08/2021
4.28
 100 4.28 4.28 4.28 0 0 0
09/08/2021
3.76
 0 3.76 3.76 3.76 0 0 0
06/08/2021
3.76
 0 3.76 3.76 3.76 0 0 0
05/08/2021
3.76
 0 3.76 3.76 3.76 0 0 0
04/08/2021
3.76
 0 3.76 3.76 3.76 0 0 0
03/08/2021
3.76
 0 3.76 3.76 3.76 0 0 0
02/08/2021
3.76
 0 3.76 3.76 3.76 0 0 0
30/07/2021
3.76
 0 3.76 3.76 3.76 0 0 0
29/07/2021
3.76
 0 3.76 3.76 3.76 0 0 0
28/07/2021
3.76
 0 3.76 3.76 3.76 0 0 0
27/07/2021
3.76
 0 3.76 3.76 3.76 0 0 0
26/07/2021
3.76
 0 3.76 3.76 3.76 0 0 0
23/07/2021
3.76
 100 3.76 3.76 3.76 0 0 0
22/07/2021
3.41
 100 3.41 3.41 3.41 0 0 0
21/07/2021
2.97
 0 2.97 2.97 2.97 0 0 0
20/07/2021
2.97
 0 2.97 2.97 2.97 0 0 0
19/07/2021
2.97
 0 2.97 2.97 2.97 0 0 0
16/07/2021
2.97
 100 2.97 2.97 2.97 0 0 0
15/07/2021
2.62
 0 2.62 2.62 2.62 0 0 0
14/07/2021
2.62
 0 2.62 2.62 2.62 0 0 0
13/07/2021
2.62
 100 2.62 2.62 2.62 0 0 0
12/07/2021
2.62
 0 2.62 2.62 2.62 0 0 0
09/07/2021
2.62
 0 2.62 2.62 2.62 0 0 0
08/07/2021
2.62
 100 2.62 2.62 2.62 0 0 0
07/07/2021
2.80
 601 2.80 2.80 2.80 0 0 0
06/07/2021
3.06
 0 3.06 3.06 3.06 0 0 0
05/07/2021
3.06
 100 3.06 3.06 3.06 0 0 0
02/07/2021
3.50
 400 3.50 3.50 3.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc