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)
10/08/2021
15.62
 13,500 15.39 15.78 15.39 0 0 0
09/08/2021
15.47
 10,000 16.49 16.49 14.91 0 0 0
06/08/2021
14.99
 1,500 15.31 15.31 14.99 0 0 0
05/08/2021
15.39
 2,600 15.31 15.39 14.76 200 0 0.0
04/08/2021
15.39
 1,400 14.84 15.39 14.84 0 0 0
03/08/2021
15.31
 1,800 15.47 15.47 15.31 0 0 0
02/08/2021
16.02
 1,800 16.02 16.02 14.68 100 0 0.0
30/07/2021
16.02
 2,100 15.62 16.02 15.39 0 0 0
29/07/2021
15.62
 8,400 14.84 15.78 14.84 0 0 0
28/07/2021
14.84
 700 14.84 14.84 14.84 0 0 0
27/07/2021
14.91
 1,600 14.99 14.99 14.91 200 0 0.0
26/07/2021
15.39
 7,400 14.44 15.39 14.44 0 0 0
23/07/2021
14.91
 0 14.91 14.91 14.91 0 0 0
22/07/2021
14.91
 0 14.91 14.91 14.91 0 0 0
21/07/2021
14.91
 0 14.91 14.91 14.91 0 0 0
20/07/2021
14.91
 2,000 14.05 14.91 14.05 0 0 0
19/07/2021
14.20
 700 14.20 14.20 14.20 0 0 0
16/07/2021
14.99
 1,600 15.55 15.55 14.99 0 0 0
15/07/2021
14.52
 500 14.52 14.52 14.52 0 0 0
14/07/2021
15.62
 100 15.62 15.62 15.62 0 0 0
13/07/2021
14.44
 1,200 14.44 14.52 14.44 0 0 0
12/07/2021
15.31
 100 15.31 15.31 15.31 0 0 0
09/07/2021
15.31
 300 15.31 15.31 15.31 0 0 0
08/07/2021
15.15
 0 15.15 15.15 15.15 0 0 0
07/07/2021
15.15
 8,700 14.52 15.15 14.36 0 0 0
06/07/2021
15.47
 1,500 15.62 15.62 15.47 0 0 0
05/07/2021
16.89
 4,300 17.36 17.36 15.62 0 0 0
02/07/2021
17.28
 13,500 15.78 17.36 14.44 0 0 0
01/07/2021
15.78
 2,500 15.62 15.78 15.62 0 0 0
30/06/2021
17.36
 9,900 16.33 17.44 15.39 600 0 0.0
29/06/2021
16.10
 15,900 14.99 16.10 14.91 0 0 0
28/06/2021
14.91
 600 14.91 14.91 14.91 0 0 0
25/06/2021
14.84
 600 14.52 14.84 14.52 0 0 0
24/06/2021
14.76
 1,900 14.52 14.76 14.52 0 0 0
23/06/2021
14.60
 2,500 14.60 15.15 14.60 0 0 0
22/06/2021
14.99
 14,800 14.99 15.23 13.57 0 0 0
21/06/2021
14.99
 5,400 14.99 14.99 13.49 0 0 0
18/06/2021
14.91
 19,105 14.20 14.99 12.63 0 0 0
17/06/2021
13.81
 8,700 13.49 13.81 13.49 0 0 0
16/06/2021
13.81
 4,400 13.65 13.81 13.49 0 0 0
15/06/2021
14.20
 1,700 13.41 14.20 13.41 0 0 0
14/06/2021
14.20
 200 13.49 14.20 13.49 0 0 0
11/06/2021
14.20
 4,105 13.81 14.52 13.26 0 0 0
10/06/2021
14.60
 1,300 14.99 14.99 14.60 0 0 0
09/06/2021
14.12
 1,100 13.81 14.12 13.81 0 0 0
08/06/2021
14.20
 2,600 14.05 14.20 13.81 0 0 0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 12%
07/06/2021
14.05
 1,300 14.20 14.20 12.63 0 0 0
04/06/2021
13.57
 1,800 13.28 13.57 12.91 0 400 0.0
03/06/2021
14.02
 900 13.57 14.02 13.57 0 0 0
02/06/2021
13.50
 6,400 13.42 13.50 13.42 0 0 0
01/06/2021
13.42
 600 14.02 14.02 13.42 0 0 0
31/05/2021
14.24
 6,300 12.91 14.24 12.91 0 0 0
28/05/2021
13.06
 500 12.32 13.06 12.32 0 0 0
27/05/2021
12.91
 4 12.91 12.91 12.91 0 0 0
26/05/2021
12.91
 5,200 12.83 12.91 11.88 400 0 0.0
25/05/2021
12.83
 1,900 12.83 12.83 12.76 0 0 0
24/05/2021
12.83
 1,401 12.91 12.91 12.76 0 0 0
21/05/2021
12.39
 2,304 11.80 12.76 11.80 0 0 0
20/05/2021
12.69
 3,700 12.69 12.76 12.54 0 0 0
19/05/2021
12.83
 17,200 12.69 12.91 12.69 0 0 0
18/05/2021
12.76
 400 12.76 12.76 12.69 0 0 0
17/05/2021
12.61
 6,800 12.39 12.91 12.39 0 0 0
14/05/2021
12.32
 2,800 12.32 12.32 12.32 0 0 0
13/05/2021
12.32
 12,200 12.32 12.32 12.32 0 0 0
12/05/2021
12.32
 4,200 11.95 12.32 11.43 0 0 0
11/05/2021
12.02
 1,300 11.36 12.17 11.36 0 0 0
10/05/2021
11.58
 1,500 11.43 11.58 11.43 0 0 0
07/05/2021
11.80
 2,300 11.21 12.17 11.21 0 0 0
06/05/2021
11.80
 3,000 11.14 12.17 11.14 0 0 0
05/05/2021
11.80
 1,400 12.17 12.17 11.21 0 0 0
04/05/2021
11.80
 3,600 11.29 12.17 11.29 1,000 0 0.0
29/04/2021
12.17
 200 11.29 12.17 11.29 0 0 0
28/04/2021
11.21
 2,000 11.21 11.21 11.21 0 0 0
27/04/2021
11.80
 409 11.80 11.80 11.80 0 0 0
26/04/2021
11.80
 100 11.80 11.80 11.80 0 0 0
23/04/2021
12.54
 0 12.54 12.54 12.54 0 0 0
22/04/2021
12.54
 0 12.54 12.54 12.54 0 0 0
20/04/2021
12.54
 11,600 12.39 12.54 12.39 100 0 0.0
19/04/2021
12.54
 100 12.54 12.54 12.54 0 0 0
16/04/2021
12.54
 0 12.54 12.54 12.54 0 0 0
15/04/2021
12.54
 100 12.54 12.54 12.54 0 0 0
14/04/2021
12.83
 11,409 11.95 12.83 11.95 0 0 0
13/04/2021
12.54
 0 12.54 12.54 12.54 0 0 0
12/04/2021
12.54
 5,800 11.95 12.54 11.43 0 0 0
09/04/2021
11.80
 7,200 11.80 11.80 11.80 0 0 0
08/04/2021
11.80
 9,100 11.21 11.80 11.21 0 0 0
07/04/2021
11.21
 10,200 11.51 11.51 11.21 0 0 0
06/04/2021
11.65
 100 11.65 11.65 11.65 0 0 0
05/04/2021
10.84
 1,100 10.84 10.84 10.84 0 0 0
02/04/2021
11.14
 1,000 11.14 11.14 11.14 0 0 0
01/04/2021
11.14
 0 11.14 11.14 11.14 0 0 0
31/03/2021
11.14
 601 11.14 11.14 11.14 0 0 0
30/03/2021
11.14
 1,311 10.70 11.14 10.70 0 0 0
29/03/2021
11.21
 0 11.21 11.21 11.21 0 0 0
26/03/2021
11.21
 1,900 11.06 11.21 11.06 0 0 0
25/03/2021
10.77
 1,900 10.77 10.77 10.77 0 0 0
24/03/2021
11.65
 0 11.65 11.65 11.65 0 0 0
23/03/2021
11.65
 1,000 11.65 11.65 11.65 0 0 0
22/03/2021
11.06
 2,400 11.06 11.06 11.06 300 0 0.0
19/03/2021
11.06
 100 11.06 11.06 11.06 0 0 0

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