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)
05/08/2021
4.97
 1,003 4.97 4.97 4.84 0 0 0
04/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
03/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
02/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
30/07/2021
4.52
 3 4.52 4.52 4.52 0 0 0
29/07/2021
4.52
 3 4.52 4.52 4.52 0 0 0
28/07/2021
4.52
 1,000 4.52 4.52 4.52 0 0 0
27/07/2021
5.10
 5,233 4.52 5.16 4.52 0 0 0
26/07/2021
4.52
 0 4.52 4.52 4.52 0 0 0
23/07/2021
4.52
 103 4.52 4.52 4.45 0 0 0
22/07/2021
4.52
 0 4.52 4.52 4.52 0 0 0
21/07/2021
4.52
 2,001 4.52 4.52 4.52 0 0 0
20/07/2021
4.45
 2,100 4.52 4.52 4.45 0 0 0
19/07/2021
4.19
 0 4.19 4.19 4.19 0 0 0
16/07/2021
4.19
 500 4.19 4.45 4.19 0 0 0
15/07/2021
4.84
 100 4.84 4.84 4.84 0 0 0
14/07/2021
4.45
 34 4.45 4.45 4.45 0 0 0
13/07/2021
4.45
 15,430 4.45 4.45 4.32 0 0 0
12/07/2021
3.87
 0 3.87 3.87 3.87 0 0 0
09/07/2021
3.87
 501 3.87 3.87 3.87 0 0 0
08/07/2021
3.87
 4,000 3.87 3.87 3.87 0 0 0
07/07/2021
3.87
 4,700 3.87 3.87 3.87 0 0 0
06/07/2021
4.58
 8,500 4.32 4.58 4.32 0 0 0
05/07/2021
4.52
 900 4.19 4.52 4.19 0 0 0
02/07/2021
4.77
 100 4.77 4.77 4.77 0 0 0
01/07/2021
4.58
 1,800 5.16 5.16 4.58 0 0 0
30/06/2021
4.52
 16,864 4.52 4.52 4.52 0 0 0
29/06/2021
3.94
 100 3.94 3.94 3.94 0 0 0
28/06/2021
4.84
 3,200 4.52 4.84 4.52 0 0 0
25/06/2021
4.52
 623 4.52 4.52 4.52 0 0 0
24/06/2021
4.39
 0 4.39 4.39 4.39 0 0 0
23/06/2021
4.52
 3,800 4.84 4.84 3.94 0 0 0
22/06/2021
4.45
 6,000 4.45 4.84 4.45 0 0 0
21/06/2021
5.16
 300 5.03 5.42 5.03 0 0 0
18/06/2021
5.03
 100 5.03 5.03 5.03 0 0 0
17/06/2021
4.39
 14,700 4.39 4.39 4.39 0 0 0
16/06/2021
5.10
 7 5.10 5.10 5.10 0 0 0
15/06/2021
5.10
 0 5.10 5.10 5.10 0 0 0
14/06/2021
5.10
 3,300 5.10 5.10 5.10 0 0 0
11/06/2021
5.94
 0 5.94 5.94 5.94 0 0 0
10/06/2021
5.94
 0 5.94 5.94 5.94 0 0 0
09/06/2021
5.94
 0 5.94 5.94 5.94 0 0 0
08/06/2021
5.94
 7,000 5.94 6.06 5.94 0 0 0
07/06/2021
5.35
 1,200 4.71 5.35 4.71 0 0 0
04/06/2021
4.71
 0 4.71 4.71 4.71 0 0 0
03/06/2021
4.71
 9,000 4.65 4.71 4.65 0 0 0
02/06/2021
4.71
 102 4.71 4.71 4.71 0 0 0
01/06/2021
4.65
 200 4.65 4.65 4.65 0 0 0
31/05/2021
4.39
 2,800 4.39 4.39 4.39 0 0 0
28/05/2021
5.10
 0 5.10 5.10 5.10 0 0 0
27/05/2021
5.10
 100 5.10 5.10 5.10 0 0 0
26/05/2021
4.65
 0 4.65 4.65 4.65 0 0 0
25/05/2021
4.65
 500 4.65 4.65 4.65 0 0 0
24/05/2021
4.65
 4,100 4.65 4.65 4.65 0 0 0
21/05/2021
4.65
 0 4.65 4.65 4.65 0 0 0
20/05/2021
4.65
 0 4.65 4.65 4.65 0 0 0
19/05/2021
4.65
 5 4.65 4.65 4.65 0 0 0
18/05/2021
4.65
 0 4.65 4.65 4.65 0 0 0
17/05/2021
4.65
 0 4.65 4.65 4.65 0 0 0
14/05/2021
4.65
 0 4.65 4.65 4.65 0 0 0
13/05/2021
4.65
 0 4.65 4.65 4.65 0 0 0
12/05/2021
4.19
 600 4.71 4.71 4.19 0 0 0
11/05/2021
4.71
 100 4.71 4.71 4.71 0 0 0
10/05/2021
4.26
 2,200 4.32 4.32 4.26 0 0 0
07/05/2021
4.97
 100 4.97 4.97 4.97 0 0 0
06/05/2021
4.39
 30,329 4.52 5.16 4.39 0 0 0
05/05/2021
5.16
 100 5.16 5.16 5.16 0 0 0
04/05/2021
4.58
 0 4.58 4.58 4.58 0 0 0
29/04/2021
4.58
 2,500 4.58 4.58 4.58 0 0 0
28/04/2021
4.71
 0 4.71 4.71 4.71 0 0 0
27/04/2021
4.71
 5,000 4.71 4.71 4.71 0 0 0
26/04/2021
4.65
 300 4.65 4.65 4.65 0 0 0
23/04/2021
4.58
 2,800 4.65 4.65 4.52 0 0 0
22/04/2021
4.19
 3,900 4.52 4.52 4.19 0 0 0
20/04/2021
4.52
 3,100 4.45 4.52 4.45 0 0 0
19/04/2021
4.52
 3,100 4.58 4.58 4.52 0 0 0
16/04/2021
4.58
 6,100 4.58 4.58 4.58 0 0 0
15/04/2021
4.58
 9,900 4.32 4.65 4.32 0 0 0
14/04/2021
4.39
 1,932 4.52 4.52 4.06 0 0 0
13/04/2021
4.58
 14,700 4.52 4.65 4.45 0 0 0
12/04/2021
4.65
 15,468 4.65 4.65 4.65 0 0 0
09/04/2021
4.06
 15,400 3.87 4.06 4.06 0 0 0
08/04/2021
3.87
 45,800 4 4 3.42 0 0 0
07/04/2021
4.26
 26,300 4.13 4.39 3.74 0 0 0
06/04/2021
4.19
 5,800 4.19 4.65 4.19 0 0 0
05/04/2021
4.13
 3,500 4.06 4.13 4.06 0 0 0
02/04/2021
4.06
 1,000 4.06 4.06 4.06 0 0 0
01/04/2021
4.13
 1,500 4.13 4.13 4.13 0 0 0
31/03/2021
4.13
 12,500 4.13 4.13 4.13 0 0 0
30/03/2021
4.13
 600 4.13 4.13 4.13 0 0 0
29/03/2021
4.13
 15,100 4.13 4.13 4.13 0 0 0
26/03/2021
4.58
 0 4.58 4.58 4.58 0 0 0
25/03/2021
4.58
 800 4.65 4.65 4.58 0 0 0
24/03/2021
4.65
 2,468 4.65 4.65 4.65 0 0 0
23/03/2021
4.65
 11,100 4.65 4.71 4.65 0 0 0
22/03/2021
4.13
 4,100 4.13 4.13 4.13 0 0 0
19/03/2021
4.52
 15,300 3.94 4.52 3.87 0 0 0
18/03/2021
3.94
 3,538 3.94 4 3.94 0 0 0
17/03/2021
3.94
 26,200 3.94 4.13 3.94 0 0 0
16/03/2021
3.81
 6,600 3.94 3.94 3.81 0 0 0

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