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

11.80
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
(2026-10-05) 		-0.50 -4.07% 35,000 -12,300 0.0
11.50
12.50
11.80
2 tháng
(2026-09-03) 		-2.40 -16.90% 58,400 -28,200 -0.2
11.50
14.20
11.80
3 tháng
(2026-08-04) 		-3.40 -22.37% 70,100 -28,800 -0.2
11.50
15.60
11.80
6 tháng
(2026-05-06) 		-4.80 -28.92% 161,800 -2,900 0.2
11.50
17.40
11.80
12 tháng
(2025-11-07) 		-5.60 -32.18% 852,100 -1,800 0.2
11.50
19.90
11.80
24 tháng
(2024-11-12) 		-7.35 -38.37% 4,602,994 1,301 0.2
11.50
27.24
11.80
36 tháng
(2023-11-20) 		-7.01 -37.26% 5,040,692 2,301 0.3
11.50
27.24
11.80
60 tháng
(2021-11-29) 		-9.43 -44.41% 5,958,015 2,101 0.3
11.50
27.24
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/12/2021
20.83
 13,900 19.18 20.99 19.18 0 0 0
29/12/2021
19.18
 2,500 19.10 19.18 19.02 0 0 0
28/12/2021
19.10
 2,700 18.94 19.10 18.94 0 0 0
27/12/2021
19.41
 3,900 19.33 19.41 18.86 0 0 0
24/12/2021
19.73
 3,100 18.86 19.73 18.86 0 0 0
23/12/2021
18.86
 2,100 19.10 19.10 18.86 100 0 0.0
22/12/2021
19.10
 3,900 19.10 19.18 19.10 0 0 0
21/12/2021
19.02
 8,200 18.94 19.02 18.78 100 0 0.0
20/12/2021
18.86
 6,300 19.41 19.41 18.86 400 0 0.0
17/12/2021
19.33
 2,900 19.18 19.33 19.18 0 0 0
16/12/2021
19.10
 2,400 19.10 19.10 19.10 0 0 0
15/12/2021
19.33
 1,200 19.33 19.33 19.18 0 0 0
14/12/2021
19.18
 20,600 19.33 19.33 19.02 0 0 0
13/12/2021
19.49
 5,100 19.73 19.73 18.15 0 0 0
10/12/2021
19.65
 3,200 19.73 19.73 19.41 0 0 0
09/12/2021
19.57
 5,800 19.81 19.89 19.41 0 0 0
08/12/2021
19.89
 3,500 19.89 20.52 19.73 0 0 0
07/12/2021
20.44
 5,200 20.36 20.44 19.96 0 0 0
06/12/2021
20.52
 3,400 20.52 20.83 20.28 0 0 0
03/12/2021
20.83
 3,200 20.60 21.15 20.60 0 0 0
02/12/2021
20.99
 2,500 20.83 21.31 20.83 0 0 0
01/12/2021
21.31
 6,300 20.67 21.31 20.60 0 0 0
30/11/2021
20.75
 19,500 21.31 21.46 20.75 1,600 0 0.0
29/11/2021
21.23
 11,500 21.23 21.23 20.83 3,400 0 0.1
26/11/2021
21.54
 1,800 21.54 21.54 21.54 0 0 0
25/11/2021
21.54
 14,700 21.46 21.62 21.38 0 0 0
24/11/2021
21.70
 5,700 22.73 22.73 21.31 1,500 0 0.0
23/11/2021
22.09
 4,000 21.94 22.09 21.78 0 0 0
22/11/2021
22.09
 2,500 22.17 22.17 22.09 0 2,200 -0.1
19/11/2021
22.17
 6,300 22.17 22.73 22.17 0 0 0
18/11/2021
22.25
 16,200 22.09 22.88 22.09 0 0 0
17/11/2021
23.04
 10,500 23.04 23.44 22.96 0 0 0
16/11/2021
24.23
 2,300 24.07 24.23 23.04 0 0 0
15/11/2021
24.30
 9,300 24.46 24.46 24.30 0 0 0
12/11/2021
24.38
 32,600 23.44 25.25 21.78 0 1,000 0.0
11/11/2021
23.44
 18,700 23.28 23.44 22.88 5,900 0 0.2
10/11/2021
23.04
 5,900 23.28 23.67 22.96 0 0 0
09/11/2021
23.04
 16,600 23.28 23.44 22.96 0 0 0
08/11/2021
23.04
 17,000 22.73 23.44 22.17 0 0 0
05/11/2021
21.94
 9,700 22.09 22.41 21.94 4,900 0 0.1
04/11/2021
22.17
 6,300 22.49 22.49 22.02 2,000 0 0.1
03/11/2021
22.02
 20,900 21.86 22.25 21.86 6,000 0 0.2
02/11/2021
22.49
 28,300 22.88 23.12 22.09 5,800 0 0.2
01/11/2021
22.88
 18,500 23.28 23.28 22.65 0 0 0
29/10/2021
22.88
 28,200 24.15 24.15 22.88 0 0 0
28/10/2021
24.15
 35,116 23.75 24.15 23.28 5,600 200 0.2
27/10/2021
24.15
 3,100 24.07 24.30 23.99 0 0 0
26/10/2021
23.75
 5,800 24.46 24.46 23.04 0 0 0
25/10/2021
24.46
 9,000 24.38 24.46 24.15 0 0 0
22/10/2021
24.15
 25,900 24.07 25.25 24.07 0 0 0
21/10/2021
23.99
 200 23.59 23.99 23.59 0 0 0
20/10/2021
23.83
 1,900 24.30 24.30 23.83 0 0 0
19/10/2021
24.46
 920 24.07 24.46 23.91 0 0 0
18/10/2021
23.91
 4,300 24.38 24.46 22.73 0 0 0
15/10/2021
24.38
 7,200 24.78 24.78 24.15 0 0 0
14/10/2021
24.07
 14,522 25.01 25.01 23.83 0 0 0
13/10/2021
25.01
 17,200 25.17 25.17 23.28 0 0 0
12/10/2021
25.25
 6,400 25.57 25.96 25.25 0 0 0
11/10/2021
25.33
 6,652 25.25 25.41 25.01 200 0 0.0
08/10/2021
24.94
 9,700 25.96 25.96 23.91 0 100 0.0
07/10/2021
26.43
 23,600 26.12 26.83 25.72 0 0 0
06/10/2021
26.83
 11,960 24.46 27.07 24.46 0 0 0
05/10/2021
26.04
 12,100 25.80 27.38 25.72 900 0 0.0
04/10/2021
25.33
 35,920 25.25 25.33 23.99 10 0 0.0
01/10/2021
23.04
 48,200 22.41 23.04 22.41 0 0 0
30/09/2021
22.33
 4,100 22.41 23.20 22.09 0 0 0
29/09/2021
22.73
 2,300 22.88 22.88 22.33 0 0 0
28/09/2021
22.25
 6,910 20.44 22.25 20.44 0 0 0
27/09/2021
20.60
 3,700 21.31 21.46 20.20 0 0 0
24/09/2021
22.09
 1,900 22.73 23.12 22.09 0 0 0
23/09/2021
22.73
 11,400 22.73 23.28 22.73 0 0 0
22/09/2021
22.73
 2,600 22.88 22.88 22.09 0 0 0
21/09/2021
22.09
 2,700 23.59 23.59 20.75 0 0 0
20/09/2021
22.88
 8,400 23.91 24.07 22.49 0 0 0
17/09/2021
24.54
 10,100 25.96 26.20 23.83 0 0 0
16/09/2021
25.96
 16,000 24.86 25.96 23.83 0 0 0
15/09/2021
23.83
 34,850 22.02 23.83 22.02 0 0 0
14/09/2021
21.70
 19,100 20.83 22.09 20.52 0 0 0
13/09/2021
20.52
 2,000 20.52 20.91 20.52 0 0 0
10/09/2021
20.52
 8,230 19.33 21.15 19.33 0 0 0
09/09/2021
20.60
 3,100 21.31 21.31 20.60 0 0 0
08/09/2021
21.31
 3,600 20.99 21.54 19.81 0 0 0
07/09/2021
21.07
 2,700 21.70 21.70 19.89 0 0 0
06/09/2021
21.70
 6,180 21.70 22.88 21.70 0 0 0
01/09/2021
21.31
 5,300 19.73 21.70 19.73 0 0 0
31/08/2021
19.73
 15,600 19.89 19.89 17.91 0 0 0
30/08/2021
19.89
 5,000 19.73 21.07 19.49 0 0 0
27/08/2021
19.89
 500 19.89 19.96 19.89 0 0 0
26/08/2021
19.89
 42,400 18.46 20.04 18.46 0 0 0
25/08/2021
18.23
 16,400 17.04 18.54 16.65 0 0 0
24/08/2021
17.04
 2,800 16.49 17.04 16.33 0 0 0
23/08/2021
16.49
 11,100 15.86 16.73 15.86 0 0 0
20/08/2021
16.97
 7,900 17.28 17.28 16.97 0 0 0
19/08/2021
16.97
 1,100 17.12 17.28 16.97 0 0 0
18/08/2021
17.28
 3,200 16.81 17.28 16.57 0 0 0
17/08/2021
16.57
 3,100 16.57 16.73 16.57 0 0 0
16/08/2021
16.57
 14,800 16.57 16.57 16.02 8,000 600 0.2
13/08/2021
15.86
 10,800 15.78 16.18 15.78 0 0 0
12/08/2021
15.78
 3,800 18.07 18.07 15.78 0 0 0
11/08/2021
16.97
 10,800 15.62 16.97 15.47 0 0 0

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