CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

7.30
0.10
(1.39%)
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
(2026-08-10) 		-0.90 -9.09% 14,800 1,100 0
7.20
10
7.20
2 tháng
(2026-07-13) 		-1 -10% 24,400 1,100 0
7.20
10.80
7.20
3 tháng
(2026-06-11) 		-0.80 -8.16% 44,300 1,100 0
7.20
11.40
7.20
6 tháng
(2026-03-13) 		-2.90 -24.37% 214,100 -3,646 0.0
7.20
12.50
7.20
12 tháng
(2025-09-15) 		-7.50 -45.45% 1,127,200 9,254 0.2
7.20
17.80
7.20
24 tháng
(2024-09-19) 		-0.03 -0.36% 4,807,910 -2,946 -0.3
7.20
27.03
7.20
36 tháng
(2023-09-25) 		-1.45 -13.89% 5,488,786 14,554 0.1
7.20
27.03
7.20
60 tháng
(2021-10-05) 		2.29 34.13% 7,180,660 2,494 0.0
5.48
27.03
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/12/2021
7.03
 4,985 7.74 7.74 7.03 0 0 0
24/12/2021
7.03
 1,900 6.97 7.23 6.97 0 0 0
23/12/2021
7.29
 11,010 7.03 7.29 6.84 0 0 0
22/12/2021
7.16
 3,100 7.35 7.35 7.03 0 0 0
21/12/2021
7.35
 9,500 7.74 7.74 7.03 0 0 0
20/12/2021
7.10
 3,100 7.48 7.48 7.10 0 0 0
17/12/2021
7.61
 17,200 7.03 7.68 6.97 0 0 0
16/12/2021
7.10
 5,800 7.68 7.68 7.10 0 0 0
15/12/2021
7.61
 10,200 7.74 8.19 7.29 0 0 0
14/12/2021
7.87
 15,808 7.10 8 7.03 0 0 0
13/12/2021
7.10
 6,500 6.84 7.10 6.77 0 0 0
10/12/2021
7.10
 7,600 7.10 7.10 6.97 0 0 0
09/12/2021
7.23
 6,200 6.90 7.29 6.90 0 0 0
08/12/2021
6.77
 1,308 7.29 7.29 6.77 0 0 0
07/12/2021
7.35
 500 6.77 7.42 6.77 0 0 0
06/12/2021
6.84
 12,200 7.10 7.10 6.84 0 0 0
03/12/2021
7.03
 1,200 6.90 7.29 6.90 0 0 0
02/12/2021
7.48
 4,800 7.10 7.48 7.10 0 0 0
01/12/2021
7.10
 1,700 7.10 7.10 7.10 0 0 0
30/11/2021
7.03
 22,800 6.90 7.68 6.90 0 0 0
29/11/2021
7.23
 8,000 6.84 7.23 6.84 0 0 0
26/11/2021
6.90
 7,500 7.10 7.16 6.90 0 0 0
25/11/2021
7.10
 7,700 6.97 7.16 6.97 0 0 0
24/11/2021
7.29
 12,300 6.77 7.35 6.77 0 0 0
23/11/2021
6.52
 5,800 7.16 7.16 6.52 0 0 0
22/11/2021
7.16
 13,500 7.48 7.48 7.16 0 0 0
19/11/2021
7.74
 33,500 8.13 8.13 7.23 0 0 0
18/11/2021
8.13
 19,900 8.84 8.84 8 0 0 0
17/11/2021
8.84
 20,400 7.87 9.10 7.87 0 0 0
16/11/2021
8
 57,400 6.97 8 6.97 0 0 0
15/11/2021
7.16
 50,201 6.32 7.16 6.32 0 0 0
12/11/2021
6.32
 3,100 6.19 6.32 6.19 0 0 0
11/11/2021
6.19
 1,919 6.58 6.58 6.19 0 0 0
10/11/2021
6.39
 5,700 6.39 6.45 6.32 0 0 0
09/11/2021
6.58
 3,600 6.13 6.77 6.13 0 0 0
08/11/2021
6.13
 7,600 6.13 6.19 6.06 0 0 0
05/11/2021
6.39
 5,409 6.65 6.65 5.68 0 0 0
04/11/2021
6.58
 1,800 6.77 6.77 6.58 0 0 0
03/11/2021
6.84
 19,200 6.65 7.03 6.65 0 0 0
02/11/2021
6.71
 7,800 6.26 6.71 6.26 0 0 0
01/11/2021
6.45
 5,600 6.06 6.45 6 0 0 0
29/10/2021
6
 14,000 6.06 6.06 6 0 0 0
28/10/2021
6.06
 3,400 6 6.26 6 0 0 0
27/10/2021
6.13
 4,000 6.06 6.13 6 0 0 0
26/10/2021
6.19
 12,100 6.13 6.19 6 0 0 0
25/10/2021
6.26
 2,200 6.39 6.45 6.26 0 0 0
22/10/2021
6.77
 5,709 5.81 7.23 5.81 0 0 0
21/10/2021
6.06
 6,700 6.45 6.71 6.06 0 0 0
20/10/2021
6.58
 23,500 6.58 6.77 6.32 0 0 0
19/10/2021
7.03
 8,000 6.52 7.03 6.45 0 0 0
18/10/2021
7.68
 3,105 6.77 7.74 6.77 0 0 0
15/10/2021
7.10
 10,300 7.10 7.10 6.26 0 0 0
14/10/2021
6.26
 2,300 6.13 7.55 5.68 0 0 0
13/10/2021
6.77
 4,010 7.10 7.48 6.19 0 0 0
12/10/2021
6.77
 33,700 6.71 7.10 6.32 0 0 0
11/10/2021
7.35
 23,700 7.48 7.48 7.35 0 0 0
08/10/2021
8.71
 5,400 8.71 9.16 7.42 0 0 0
07/10/2021
8.77
 55,695 8.77 8.77 8.39 0 0 0
06/10/2021
7.68
 24,252 7.68 7.68 7.68 0 0 0
05/10/2021
6.71
 26,277 6.52 6.71 6.52 0 0 0
04/10/2021
5.94
 26,300 5.16 5.94 5.16 0 0 0
01/10/2021
5.16
 744 5.16 5.16 5.16 0 0 0
30/09/2021
5.16
 900 4.84 5.16 4.84 0 0 0
29/09/2021
4.84
 448 4.84 4.84 4.84 0 0 0
28/09/2021
5.16
 1,446 4.52 5.16 4.52 0 0 0
27/09/2021
4.97
 2,400 4.97 4.97 4.97 0 0 0
24/09/2021
4.97
 200 4.97 4.97 4.97 0 0 0
23/09/2021
4.97
 2,305 4.97 4.97 4.97 0 0 0
22/09/2021
4.97
 7 4.97 4.97 4.97 0 0 0
21/09/2021
5.16
 4,810 4.84 5.16 4.71 0 0 0
20/09/2021
4.97
 2,500 4.97 5.10 4.97 0 0 0
17/09/2021
5.10
 2,200 4.90 5.10 4.90 0 0 0
16/09/2021
4.84
 2,700 4.77 4.84 4.77 0 0 0
15/09/2021
4.77
 4,734 4.77 5.03 4.77 0 0 0
14/09/2021
4.77
 100 4.77 4.77 4.77 0 0 0
13/09/2021
4.65
 1,800 4.65 4.65 4.65 0 0 0
10/09/2021
4.65
 600 4.65 4.65 4.65 0 0 0
09/09/2021
4.71
 300 4.45 4.71 4.45 0 0 0
08/09/2021
5.10
 300 5.10 5.10 5.10 0 0 0
07/09/2021
4.90
 7,330 5.03 5.16 4.90 0 0 0
06/09/2021
5.03
 19,071 4.52 5.03 4.52 0 0 0
01/09/2021
4.45
 1,300 4.06 4.52 4.06 0 0 0
31/08/2021
4.06
 2,200 4.06 4.06 4.06 0 0 0
30/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
27/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
26/08/2021
4.52
 68 4.52 4.52 4.52 0 0 0
25/08/2021
4.52
 300 4.52 4.52 4.52 0 0 0
24/08/2021
4.45
 0 4.45 4.45 4.45 0 0 0
23/08/2021
4.45
 900 4.45 4.45 4.45 0 0 0
20/08/2021
4.26
 2,100 4.26 4.26 4.26 0 0 0
19/08/2021
4.77
 1,901 4.32 5.16 4.32 0 0 0
18/08/2021
4.39
 1,900 4.71 4.71 4.19 0 0 0
17/08/2021
4.39
 0 4.39 4.39 4.39 0 0 0
16/08/2021
4.77
 603 4.32 4.77 4.32 0 0 0
13/08/2021
5.03
 3,900 4.84 5.03 4.13 0 0 0
12/08/2021
4.84
 400 4.90 4.90 4.84 0 0 0
11/08/2021
4.45
 2,500 4.39 5.10 4.39 0 0 0
10/08/2021
5.68
 400 4.84 6.45 4.84 0 0 0
09/08/2021
5.68
 209 5.68 5.68 5.68 0 0 0
06/08/2021
4.90
 2,500 4.90 5.61 4.90 0 0 0

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