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)
21/10/2020
12.17
 0 12.17 12.17 12.17 0 0 0
20/10/2020
12.17
 0 12.17 12.17 12.17 0 0 0
19/10/2020
12.17
 0 12.32 12.17 12.32 0 0 0
16/10/2020
12.32
 11,800 11.88 12.32 11.88 0 0 0
15/10/2020
12.10
 15,500 11.73 12.54 11.73 0 0 0
14/10/2020
11.21
 5,900 11.29 11.29 11.21 0 0 0
13/10/2020
11.36
 29,400 10.77 11.88 10.77 0 0 0
12/10/2020
11.43
 6,700 11.65 11.65 10.33 0 0 0
09/10/2020
11.51
 29,900 11.36 11.80 11.36 0 0 0
08/10/2020
11.65
 33,921 11.06 11.65 11.06 0 0 0
07/10/2020
10.62
 500 10.62 10.62 10.62 0 0 0
06/10/2020
10.47
 3,800 10.77 10.77 10.47 0 0 0
05/10/2020
10.99
 13,800 11.06 11.06 10.33 0 0 0
02/10/2020
11.29
 28,620 10.33 11.29 10.33 0 0 0
01/10/2020
10.70
 3,200 10.18 10.70 10.18 0 0 0
30/09/2020
10.84
 200 10.55 10.84 10.55 0 0 0
29/09/2020
10.55
 2,500 10.84 10.84 10.47 0 0 0
28/09/2020
10.92
 7,100 10.99 10.99 10.03 0 0 0
25/09/2020
10.62
 5,400 10.55 10.84 10.55 0 0 0
24/09/2020
10.25
 6,800 10.33 10.47 10.25 0 0 0
23/09/2020
10.47
 2,700 10.55 10.55 10.40 0 0 0
22/09/2020
10.40
 1,700 10.40 10.40 10.40 0 0 0
21/09/2020
10.62
 13,000 10.70 11.06 10.55 0 0 0
18/09/2020
10.70
 2,700 11.06 11.06 10.70 0 0 0
17/09/2020
10.47
 20,204 10.47 11.58 10.40 0 0 0
16/09/2020
10.33
 19,501 11.21 11.21 10.11 0 0 0
15/09/2020
11.43
 10,700 10.99 11.43 10.99 0 0 0
14/09/2020
11.14
 12,600 10.70 11.14 10.70 0 0 0
11/09/2020
11.95
 44,826 13.20 13.20 10.40 0 0 0
10/09/2020
11.51
 29,600 11.06 11.51 11.06 0 0 0
09/09/2020
10.55
 36,200 9.22 10.55 9.00 0 0 0
08/09/2020
9.29
 63,700 12.02 12.02 9.00 0 0 0
07/09/2020
10.55
 9,600 9.29 10.55 9.29 0 0 0
04/09/2020
9.29
 50,000 8.85 9.29 8.85 0 0 0
03/09/2020
8.26
 81,800 7.30 8.26 7.23 0 0 0
01/09/2020
7.23
 0 7.23 7.23 7.23 0 0 0
31/08/2020
7.23
 0 7.23 7.23 7.23 0 0 0
28/08/2020
7.23
 1,100 7.23 7.23 7.23 0 0 0
27/08/2020
7.16
 21,200 7.08 7.16 7.08 0 0 0
26/08/2020
6.79
 600 6.12 6.79 6.12 0 0 0
25/08/2020
5.97
 0 5.97 5.97 5.97 0 0 0
24/08/2020
5.97
 1,300 5.97 5.97 5.97 0 0 0
21/08/2020
5.97
 0 5.97 5.97 5.97 0 0 0
20/08/2020
5.97
 300 5.97 5.97 5.97 0 0 0
19/08/2020
5.90
 0 5.90 5.90 5.90 0 0 0
18/08/2020
5.90
 0 5.90 5.90 5.90 0 0 0
17/08/2020
5.90
 9,400 5.83 5.90 5.83 0 0 0
14/08/2020
6.64
 0 6.64 6.64 6.64 0 0 0
13/08/2020
6.64
 0 6.64 6.64 6.64 0 0 0
12/08/2020
6.64
 0 6.64 6.64 6.64 0 0 0
11/08/2020
6.64
 0 6.64 6.64 6.64 0 0 0
10/08/2020
6.64
 0 6.64 6.64 6.64 0 0 0
07/08/2020
6.64
 0 6.64 6.64 6.64 0 0 0
06/08/2020
6.64
 0 6.64 6.64 6.64 0 0 0
05/08/2020
6.64
 600 6.79 6.79 6.64 0 0 0
04/08/2020
5.90
 20,600 7.01 7.01 5.90 0 0 0
03/08/2020
6.20
 600 7.67 7.67 6.20 0 0 0
31/07/2020
6.93
 4,200 6.93 8.04 6.93 0 0 0
30/07/2020
8.11
 100 8.11 8.11 8.11 0 0 0
29/07/2020
7.08
 100 7.08 7.08 7.08 0 0 0
28/07/2020
6.34
 300 6.34 6.34 6.34 0 0 0
27/07/2020
7.38
 100 7.38 7.38 7.38 0 0 0
24/07/2020
6.27
 300 7.01 7.01 6.27 0 0 0
23/07/2020
7.30
 200 7.30 7.30 7.30 0 0 0
22/07/2020
7.01
 3,200 7.60 7.60 7.01 0 0 0
21/07/2020
7.30
 3,600 7.08 7.30 7.08 0 0 0
20/07/2020
7.52
 1,400 7.60 7.60 7.45 0 0 0
17/07/2020
7.45
 0 7.45 7.45 7.45 0 0 0
16/07/2020
7.45
 0 7.45 7.45 7.45 0 0 0
15/07/2020
7.45
 200 7.45 7.45 7.45 0 0 0
14/07/2020
6.93
 0 6.93 6.93 6.93 0 0 0
13/07/2020
7.23
 800 7.30 7.30 6.71 0 0 0
10/07/2020
6.86
 0 6.86 6.86 6.86 0 0 0
09/07/2020
6.86
 0 6.86 6.86 6.86 0 0 0
08/07/2020
6.86
 900 6.86 6.86 6.86 0 0 0
07/07/2020
7.97
 0 7.97 7.97 7.97 0 0 0
06/07/2020
7.97
 0 7.97 7.97 7.97 0 0 0
03/07/2020
7.97
 100 7.97 7.97 7.97 0 0 0
02/07/2020
7.97
 100 7.97 7.97 7.97 0 0 0
01/07/2020
6.86
 1,100 7.01 7.01 6.86 0 0 0
30/06/2020
7.45
 370 7.01 7.45 7.01 0 0 0
29/06/2020
7.97
 600 7.16 7.97 7.08 0 0 0
26/06/2020
8.04
 0 8.04 8.04 8.04 0 0 0
25/06/2020
8.04
 100 8.04 8.04 8.04 0 0 0
24/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/06/2020
7.08
 600 7.75 7.75 7.08 0 0 0
23/06/2020
7.01
 4,100 6.94 7.94 6.94 0 0 0
22/06/2020
6.87
 500 6.94 6.94 6.87 0 0 0
19/06/2020
6.94
 200 6.94 6.94 6.94 0 0 0
18/06/2020
6.67
 0 6.67 6.67 6.67 0 0 0
17/06/2020
6.67
 900 6.81 6.81 6.67 0 0 0
16/06/2020
7.01
 0 7.01 7.01 7.01 0 0 0
15/06/2020
7.01
 0 7.01 7.01 7.01 0 0 0
12/06/2020
7.01
 0 7.01 7.01 7.01 0 0 0
11/06/2020
7.01
 2,700 7.01 7.47 6.87 0 0 0
10/06/2020
6.61
 100 6.61 6.61 6.61 0 0 0
09/06/2020
6.61
 0 6.61 6.61 6.61 0 0 0
08/06/2020
6.61
 1,200 6.61 6.61 6.61 0 0 0
05/06/2020
6.61
 100 6.61 6.61 6.61 0 0 0
04/06/2020
6.14
 0 6.14 6.14 6.14 0 0 0
03/06/2020
6.14
 1,800 6.21 6.21 6.14 0 0 0

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