Công ty cổ phần MiZa (mzg)

10.50
0.10
(0.96%)
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
(2026-10-06) 		-1.70 -14.05% 23,014,200 1,449,271 1.3
10.25
12.30
10.50
2 tháng
(2026-09-07) 		-1.85 -15.10% 34,502,800 1,499,771 1.7
10.25
12.45
10.50
3 tháng
(2026-08-07) 		-1.75 -14.40% 45,432,900 1,101,371 -3.3
10.25
13.15
10.50
6 tháng
(2026-05-11) 		-1.15 -9.92% 68,305,000 861,971 -5.3
10.25
13.15
10.50
12 tháng
(2025-11-10) 		-2.78 -21.10% 148,209,400 1,650,171 4.7
7.73
13.82
10.50
24 tháng
(2024-11-15) 		0.83 8.66% 253,806,156 1,665,842 4.9
5.27
17.18
10.50
36 tháng
(2023-11-21) 		-1.70 -14.05% 285,469,533 -6,638,130 -96.4
5.27
17.18
10.50
60 tháng
(2023-01-13) 		-1.70 -14.05% 316,298,933 -15,841,730 -208.6
5.27
17.18
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/06/2026
11.36
 264,100 11.27 11.45 11.27 0 0 0
29/05/2026
11.27
 389,700 11.36 11.36 11.27 0 0 0
28/05/2026
11.45
 79,800 11.45 11.55 11.27 0 0 0
27/05/2026
11.45
 139,100 11.55 11.64 11.36 0 0 0
26/05/2026
11.55
 381,500 11.45 11.55 11.36 0 0 0
25/05/2026
11.55
 99,000 11.55 11.55 11.36 0 0 0
22/05/2026
11.45
 325,600 11.45 11.64 11.36 0 0 0
21/05/2026
11.55
 148,500 11.73 11.73 11.45 0 0 0
20/05/2026
11.64
 560,100 11.73 11.82 11.45 105,600 0 1.3
19/05/2026
11.82
 137,200 12 12 11.73 27,400 0 0.4
18/05/2026
12
 1,442,200 11.64 12.09 11.64 288,300 0 3.8
15/05/2026
11.73
 143,600 11.55 11.73 11.45 28,700 0 0.4
14/05/2026
11.55
 80,000 11.45 11.55 11.45 0 0 0
13/05/2026
11.55
 202,500 11.73 11.73 11.45 0 0 0
12/05/2026
11.64
 203,600 11.64 11.73 11.55 0 0 0
11/05/2026
11.55
 409,800 11.82 11.82 11.45 0 0 0
08/05/2026
11.82
 185,100 11.82 11.82 11.64 0 0 0
07/05/2026
11.82
 572,000 11.55 11.82 11.45 0 0 0
06/05/2026
11.55
 160,300 11.36 11.55 11.36 0 0 0
05/05/2026
11.45
 146,600 11.45 11.45 11.27 0 0 0
04/05/2026
11.55
 215,100 11.36 11.55 11.36 0 0 0
29/04/2026
11.45
 118,000 11.55 11.55 11.27 0 0 0
28/04/2026
11.55
 226,000 11.45 11.55 11.36 0 0 0
24/04/2026
11.45
 88,700 11.45 11.55 11.36 0 0 0
23/04/2026
11.45
 381,600 11.55 11.64 11 0 0 0
22/04/2026
11.64
 191,500 11.64 11.73 11.45 0 0 0
21/04/2026
11.64
 218,000 11.82 11.82 11.64 0 0 0
20/04/2026
11.73
 177,400 11.82 11.82 11.64 0 0 0
17/04/2026
11.82
 310,900 11.91 11.91 11.64 0 0 0
16/04/2026
11.73
 663,700 11.73 11.82 11.45 0 0 0
15/04/2026
11.73
 227,000 11.73 11.82 11.64 0 0 0
14/04/2026
11.64
 170,500 11.82 11.82 11.64 0 0 0
13/04/2026
11.73
 213,100 11.82 11.91 11.64 0 0 0
10/04/2026
11.82
 550,900 11.82 11.91 11.64 0 0 0
09/04/2026
11.82
 338,800 12.09 12.09 11.82 0 0 0
08/04/2026
12.09
 1,754,800 12 12.09 11.91 0 0 0
07/04/2026
11.82
 383,600 11.82 11.82 11.64 0 0 0
06/04/2026
11.82
 154,000 11.73 11.91 11.64 0 0 0
03/04/2026
11.73
 446,600 11.91 11.91 11.73 0 0 0
02/04/2026
11.91
 271,400 12 12.09 11.73 0 0 0
01/04/2026
12.09
 450,800 12 12.09 11.91 0 0 0
31/03/2026
12.09
 1,112,600 10.55 12.27 10.55 0 0 0
30/03/2026
12.18
 499,800 12.36 12.45 12.09 0 0 0
27/03/2026
12.36
 1,046,500 12.09 12.45 12 0 0 0
26/03/2026
12.09
 467,000 12.18 12.18 11.91 0 0 0
25/03/2026
12.18
 794,500 12 12.27 11.64 0 0 0
24/03/2026
12
 760,900 12 12.18 11.82 0 0 0
23/03/2026
11.82
 1,237,500 11.55 12 11.36 0 0 0
20/03/2026
11.55
 583,900 11.64 11.64 11.18 0 0 0
19/03/2026
11.55
 607,900 11.18 11.82 11 140,000 15,400 1.6
18/03/2026
11.36
 1,057,200 11.64 11.64 10.91 210,000 0 2.6
17/03/2026
11.55
 692,900 12.09 12.09 11.45 150,000 0 1.9
16/03/2026
11.73
 1,530,900 11.73 12.55 11.55 300,000 0 4.0
13/03/2026
11.73
 3,185,600 10.55 12 10.55 0 0 0
12/03/2026
10.64
 460,700 10.45 10.64 10.27 0 0 0
11/03/2026
10.36
 188,600 10.27 10.45 10.18 0 0 0
10/03/2026
10.27
 409,100 10 10.36 10 0 0 0
09/03/2026
10
 683,300 10.55 10.55 9.45 0 0 0
06/03/2026
10.64
 459,600 10.64 10.64 10.45 0 0 0
05/03/2026
10.55
 186,800 10.55 10.73 10.45 0 0 0
04/03/2026
10.55
 624,300 10.45 10.64 10.09 0 0 0
03/03/2026
10.55
 340,100 10.45 10.64 10.36 0 0 0
02/03/2026
10.55
 412,900 10.64 10.73 10 0 0 0
27/02/2026
10.82
 333,300 10.82 10.91 10.45 0 0 0
26/02/2026
10.91
 347,000 11 11 10.82 0 0 0
25/02/2026
10.91
 983,200 10.64 11.09 10.64 0 0 0
24/02/2026
10.55
 231,500 10.73 10.82 10.55 0 0 0
23/02/2026
10.73
 687,700 10.18 10.73 10.18 0 0 0
13/02/2026
10.18
 459,400 10 10.27 9.91 0 0 0
12/02/2026
10
 341,400 9.82 10 9.73 0 0 0
11/02/2026
9.91
 319,000 9.55 9.91 9.36 0 0 0
10/02/2026
9.36
 79,400 9.45 9.45 9.27 0 0 0
09/02/2026
9.55
 56,000 9.55 9.64 9.36 0 0 0
06/02/2026
9.64
 253,400 9.64 9.73 9.36 0 0 0
05/02/2026
9.64
 113,300 9.91 10 9.55 0 0 0
04/02/2026
9.73
 129,100 10 10 9.55 0 0 0
03/02/2026
9.91
 306,900 10 10.36 9.73 0 0 0
02/02/2026
10
 370,200 9.82 10 9.82 0 0 0
30/01/2026
9.82
 244,700 9.64 10.09 9.64 0 0 0
29/01/2026
9.73
 567,600 9.55 9.73 9.18 0 100 0.0
28/01/2026
9.36
 81,100 9.45 9.55 9.27 0 0 0
27/01/2026
9.45
 168,000 9.55 9.73 9.45 2,800 0 0.0
26/01/2026
9.55
 193,500 9.27 9.55 9.09 100 0 0.0
23/01/2026
9.27
 72,400 9.36 9.55 9.27 0 500 0.0
22/01/2026
9.27
 84,500 9.36 9.55 9.27 0 0 0
21/01/2026
9.36
 100,400 9.36 9.45 9.27 0 300 0.0
20/01/2026
9.45
 122,300 9.64 9.64 9.36 200 12,200 -0.1
19/01/2026
9.36
 239,700 9.82 9.82 9.27 300 10,800 -0.1
16/01/2026
9.73
 266,700 10 10 9.73 300 0 0.0
15/01/2026
9.55
 285,500 9.09 10.09 9.09 0 300 0.0
14/01/2026
9
 172,700 9.27 9.36 9 0 0 0
13/01/2026
9.18
 162,600 9.27 9.36 9.18 300 3,000 0.0
12/01/2026
9.27
 201,900 9.55 9.55 9.18 0 0 0
09/01/2026
9.45
 299,200 9.45 9.64 9.27 1,000 56,700 -0.6
08/01/2026
9.64
 422,000 9.82 10 9.36 2,000 0 0.0
07/01/2026
10.18
 644,000 10.64 10.64 10 0 0 0
06/01/2026
10.55
 426,200 10.64 10.64 10.27 0 0 0
05/01/2026
10.64
 385,400 10.64 10.82 10.36 100 1,800 0.0
31/12/2025
10.64
 433,300 10.64 10.73 10.36 0 0 0
30/12/2025
10.64
 288,700 10.64 10.73 10.45 0 0 0

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