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

13.50
-0.50
(-3.57%)
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
(2026-08-19) 		-1.40 -9.09% 46,000 -4,200 -0.1
13.50
19.90
13.50
2 tháng
(2026-07-20) 		-2.70 -16.17% 60,100 -3,800 -0.1
13.50
19.90
13.50
3 tháng
(2026-06-22) 		-1.50 -9.68% 70,600 -3,800 -0.1
13.50
19.90
13.50
6 tháng
(2026-03-23) 		-2.80 -16.67% 169,600 20,900 0.3
13.50
19.90
13.50
12 tháng
(2025-09-23) 		-4.20 -23.08% 1,037,100 19,000 0.3
13.50
20.60
13.50
24 tháng
(2024-09-30) 		-4.67 -25.02% 4,667,465 24,801 0.4
13.34
27.24
13.50
36 tháng
(2023-10-04) 		-3.28 -18.97% 5,112,815 25,901 0.4
12.60
27.24
13.50
60 tháng
(2021-10-14) 		-10.07 -41.83% 6,409,445 55,201 1.3
11.94
27.24
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2021
12.83
 11,409 12.54 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 11.80 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 11.65 11.65 11.21 0 0 0
06/04/2021
11.65
 100 10.84 11.65 11.65 0 0 0
05/04/2021
10.84
 1,100 11.14 11.14 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 11.21 11.21 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 10.77 11.21 11.06 0 0 0
25/03/2021
10.77
 1,900 11.65 11.65 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 11.06 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
18/03/2021
11.06
 1,000 11.43 11.43 11.06 0 0 0
17/03/2021
11.43
 1,200 11.51 11.51 11.43 0 0 0
16/03/2021
11.51
 1,900 11.06 11.51 11.06 0 0 0
15/03/2021
11.06
 3,000 10.99 11.06 10.70 0 0 0
12/03/2021
10.99
 300 11.06 11.06 10.99 0 0 0
11/03/2021
11.06
 200 11.06 11.06 11.06 0 0 0
10/03/2021
11.06
 0 11.06 11.06 11.06 0 0 0
09/03/2021
11.06
 150 11.06 11.06 11.06 0 0 0
08/03/2021
11.06
 300 11.43 11.43 11.06 0 0 0
05/03/2021
11.43
 14,300 10.40 11.43 10.40 0 600 0.0
04/03/2021
10.40
 12,200 10.62 10.62 10.33 500 0 0.0
03/03/2021
10.62
 2,200 10.62 10.62 10.62 1,000 500 0.0
02/03/2021
10.62
 700 10.55 10.99 10.55 0 0 0
01/03/2021
10.55
 7,600 10.55 10.99 10.55 0 0 0
26/02/2021
10.55
 500 10.55 10.55 10.55 500 0 0.0
25/02/2021
10.55
 200 9.96 10.55 9.59 0 0 0
24/02/2021
9.96
 100 9.96 9.96 9.96 0 0 0
23/02/2021
9.96
 0 9.96 9.96 9.96 0 0 0
22/02/2021
9.96
 710 9.74 10.70 9.96 0 0 0
19/02/2021
9.74
 1,400 10.33 10.33 9.74 0 0 0
18/02/2021
10.33
 500 11.29 11.29 10.33 0 0 0
17/02/2021
11.29
 100 10.33 11.29 11.29 0 0 0
09/02/2021
10.33
 1,000 10.55 10.55 10.33 0 0 0
08/02/2021
10.55
 21,600 10.92 10.92 9.88 0 0 0
05/02/2021
10.92
 100 10.40 10.92 10.92 0 0 0
04/02/2021
10.40
 6,000 10.62 10.62 9.66 0 0 0
03/02/2021
10.62
 900 10.25 10.62 10.62 0 0 0
02/02/2021
10.25
 1,200 10.11 10.25 10.11 0 1,000 0.0
01/02/2021
10.11
 1,200 10.70 10.70 10.11 0 0 0
29/01/2021
10.70
 3,500 10.70 10.70 10.33 0 0 0
28/01/2021
10.70
 9,910 10.70 10.70 9.66 400 100 0.0
27/01/2021
10.70
 32,200 10.99 10.99 9.96 1,500 0 0.0
26/01/2021
10.99
 9,000 10.92 10.99 10.33 0 0 0
25/01/2021
10.92
 1,000 11.06 11.06 10.92 0 0 0
22/01/2021
11.06
 600 12.02 12.02 11.06 0 0 0
21/01/2021
12.02
 7,000 10.99 12.02 10.99 0 0 0
20/01/2021
10.99
 11,200 11.06 11.06 9.96 600 0 0.0
19/01/2021
11.06
 2,800 11.06 11.06 10.70 0 0 0
18/01/2021
11.06
 21,500 10.18 11.14 10.03 0 0 0
15/01/2021
10.18
 13,900 9.29 10.18 9.44 0 0 0
14/01/2021
9.29
 22,300 9.22 9.29 9.22 0 0 0
13/01/2021
9.22
 8,500 9.37 9.37 9.00 800 0 0.0
12/01/2021
9.37
 1,800 9.29 9.37 9.15 0 0 0
11/01/2021
9.29
 9,700 9.52 9.52 9.15 0 0 0
08/01/2021
9.52
 14,700 9.15 9.59 9.07 0 0 0
07/01/2021
9.15
 8,500 9.15 9.15 8.85 1,800 0 0.0
06/01/2021
9.15
 3,100 9.15 9.15 8.85 0 0 0
05/01/2021
9.15
 11,100 8.85 9.15 8.85 3,000 0 0.0
04/01/2021
8.85
 23,900 8.85 8.85 8.85 1,000 0 0.0
31/12/2020
8.85
 1,300 8.85 8.85 8.85 0 0 0
30/12/2020
8.85
 2,100 8.85 8.85 8.70 0 0 0
29/12/2020
8.85
 1,000 8.85 8.85 8.85 0 0 0
28/12/2020
8.85
 8,900 8.85 8.85 8.70 0 0 0
25/12/2020
8.85
 2,700 8.85 8.85 8.85 0 0 0
24/12/2020
8.85
 5,000 8.85 8.85 8.85 1,000 0 0.0
23/12/2020
8.85
 6,100 8.85 8.85 8.85 1,000 0 0.0
22/12/2020
8.85
 2,100 8.85 9.37 8.63 0 0 0
21/12/2020
8.85
 9,200 8.56 9.29 8.85 0 0 0
18/12/2020
8.56
 200 8.85 8.85 8.56 0 0 0
17/12/2020
8.85
 14,000 9.44 9.44 8.70 0 0 0
16/12/2020
9.44
 500 9.44 9.44 9.44 0 0 0
15/12/2020
9.44
 0 9.44 9.44 9.44 0 0 0
14/12/2020
9.44
 1,500 9.00 9.44 8.93 0 0 0
11/12/2020
9.00
 0 9.00 9.00 9.00 0 0 0
10/12/2020
9.00
 120 8.85 9.00 9.00 0 0 0
09/12/2020
8.85
 2,500 8.85 8.85 8.78 0 0 0
08/12/2020
8.85
 7,100 9.15 9.15 8.85 0 0 0
07/12/2020
9.15
 110 8.70 9.15 9.15 0 0 0
04/12/2020
8.70
 8,900 8.85 8.93 8.70 0 0 0
03/12/2020
8.85
 2,320 8.85 8.93 8.70 0 0 0
02/12/2020
8.85
 2,000 8.85 8.85 8.85 0 0 0
01/12/2020
8.85
 7,500 8.85 8.85 8.85 0 0 0
30/11/2020
8.85
 1,300 8.85 8.85 8.70 0 0 0
27/11/2020
8.85
 3,700 8.85 8.85 8.85 0 0 0
26/11/2020
8.85
 16,000 8.85 8.85 8.63 0 0 0
25/11/2020
8.85
 7,000 8.85 9.00 8.85 0 0 0
24/11/2020
8.85
 5,200 8.85 9.07 8.85 0 0 0
23/11/2020
8.85
 5,700 9.07 9.07 8.85 0 0 0
20/11/2020
9.07
 10,001 9.07 9.07 8.85 0 0 0
19/11/2020
9.07
 5,200 8.85 9.07 8.85 0 0 0
18/11/2020
8.85
 1,910 9.07 9.07 8.85 0 0 0

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