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

19.70
-0.20
(-1.01%)

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
(2025-04-16)
-3.60 -15.32% 385,100 1,799 -0.0
18.90
23.90
19.70
2 tháng
(2025-03-17)
-7.70 -27.90% 1,191,700 2,999 0.0
18.90
27.60
19.70
3 tháng
(2025-02-17)
-3.50 -14.96% 2,486,900 3,499 0.0
18.90
28.60
19.70
6 tháng
(2024-11-18)
0.50 2.58% 2,567,803 3,800 0.0
18
28.60
19.70
12 tháng
(2024-05-21)
-0.41 -2.02% 2,804,139 3,600 0.0
18
28.60
19.70
24 tháng
(2023-05-29)
2.90 17.03% 3,130,381 -13,401 -0.3
16.29
28.60
19.70
36 tháng
(2022-06-01)
1.68 9.20% 3,408,313 -8,900 -0.2
13.42
28.60
19.70
60 tháng
(2020-06-11)
12.54 170.52% 6,362,850 52,810 1.2
6.19
28.60
19.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/05/2017
5.32
100 5.32 5.32 5.32 0 0 0
15/05/2017
5.32
600 6.25 6.59 5.32 0 0 0
12/05/2017
6.25
0 6.25 6.25 6.25 0 0 0
11/05/2017
6.25
500 5.73 6.25 6.25 0 0 0
10/05/2017
5.73
0 4.74 5.73 5.73 0 0 0
09/05/2017
4.74
300 5.55 6.19 4.74 0 0 0
08/05/2017
5.55
0 5.61 5.55 5.55 0 0 0
05/05/2017
5.61
1,100 5.78 5.78 4.92 0 0 0
04/05/2017
5.78
0 5.78 5.78 5.78 0 0 0
03/05/2017
5.78
0 5.78 5.78 5.78 0 0 0
28/04/2017
5.78
1,000 5.55 5.78 5.78 0 0 0
27/04/2017
5.55
1,200 4.92 5.96 4.68 0 0 0
26/04/2017
4.92
1,200 5.67 5.67 4.86 0 0 0
25/04/2017
5.67
7,100 6.01 6.01 5.20 0 0 0
24/04/2017
6.01
2,900 5.96 6.01 6.01 0 0 0
21/04/2017
5.96
2,800 5.90 5.96 5.15 0 0 0
20/04/2017
5.90
2,600 6.01 6.01 5.20 0 0 0
19/04/2017
6.01
3,300 5.03 6.13 5.03 0 0 0
18/04/2017
5.03
3,000 5.84 5.90 5.03 0 0 0
17/04/2017
5.84
2,600 5.49 5.84 5.26 0 0 0
14/04/2017
5.49
400 6.36 6.36 5.49 0 0 0
13/04/2017
6.36
500 6.59 6.59 6.36 0 0 0
12/04/2017
6.59
500 6.25 6.59 6.59 0 0 0
11/04/2017
6.25
700 5.67 6.65 5.20 0 0 0
10/04/2017
5.67
500 5.73 6.53 4.97 0 0 0
07/04/2017
5.73
2,200 5.96 5.96 5.03 0 0 0
05/04/2017
5.96
2,200 5.96 5.96 5.55 0 0 0
04/04/2017
5.96
3,000 5.78 5.96 5.96 0 0 0
03/04/2017
5.78
7,100 5.96 5.96 4.68 0 0 0
31/03/2017
5.96
1,900 5.49 5.96 4.80 0 0 0
30/03/2017
5.49
1,500 5.78 6.07 5.03 0 0 0
29/03/2017
5.78
2,300 5.61 7.40 5.61 0 0 0
28/03/2017
5.61
700 5.78 6.88 5.61 0 0 0
27/03/2017
5.78
4,300 6.36 6.36 5.78 0 0 0
24/03/2017
6.36
1,000 7.06 7.06 6.13 0 0 0
23/03/2017
7.06
500 6.77 7.06 7.06 0 0 0
22/03/2017
6.77
600 6.77 6.77 6.77 0 0 0
21/03/2017
6.77
1,400 7.11 7.11 6.19 0 0 0
20/03/2017
7.11
600 6.71 7.11 5.73 0 0 0
17/03/2017
6.71
600 6.82 6.82 5.90 0 0 0
16/03/2017
6.82
1,100 5.84 6.82 5.90 0 0 0
15/03/2017
5.84
1,700 6.53 6.59 5.84 0 0 0
14/03/2017
6.53
1,000 6.19 6.53 6.53 0 0 0
13/03/2017
6.19
2,500 6.88 6.88 6.13 0 0 0
10/03/2017
6.88
2,200 7.58 7.58 6.53 0 0 0
09/03/2017
7.58
1,300 6.82 7.58 7.58 0 0 0
08/03/2017
6.82
5,600 7.98 7.98 6.59 0 0 0
07/03/2017
7.98
900 7.11 7.98 6.19 0 0 0
06/03/2017
7.11
0 6.53 7.11 7.11 0 0 0
03/03/2017
6.53
10,800 7.63 8.21 6.53 0 0 0
02/03/2017
7.63
2,300 6.59 7.63 7.63 0 0 0
01/03/2017
6.59
10,000 7.75 8.91 6.59 0 0 0
28/02/2017
7.75
3,000 6.94 7.75 7.75 0 0 0
27/02/2017
6.94
0 6.42 6.94 6.94 0 0 0
24/02/2017
6.42
7,000 6.36 8.04 6.30 0 0 0
23/02/2017
6.36
9,000 6.36 8.33 6.30 0 0 0
22/02/2017
6.36
3,000 6.53 7.46 6.36 0 0 0
21/02/2017
6.53
2,000 6.53 6.53 6.53 0 0 0
20/02/2017
6.53
7,000 6.19 6.53 6.30 0 0 0
17/02/2017
6.19
2,600 6.71 6.71 6.19 0 0 0
16/02/2017
6.71
9,000 6.25 6.71 6.13 0 0 0
15/02/2017
6.25
3,500 6.59 6.59 6.25 0 0 0
14/02/2017
6.59
17,100 6.65 7.06 5.55 0 0 0
13/02/2017
6.65
19,499 6.19 6.65 6.13 0 0 0
10/02/2017
6.19
7,300 6.65 7.11 6.19 0 0 0
09/02/2017
6.65
11,500 6.53 6.71 5.84 0 0 0
08/02/2017
6.53
17,800 6.65 6.65 6.01 0 0 0
07/02/2017
6.65
18,900 6.36 6.65 5.32 0 0 0
06/02/2017
6.36
12,600 6.36 6.36 5.90 0 0 0
03/02/2017
6.36
8,400 6.48 6.77 6.13 0 0 0
02/02/2017
6.48
7,300 7.11 7.11 5.32 0 0 0
25/01/2017
7.11
19,000 6.36 7.11 5.61 0 0 0
24/01/2017
6.36
11,400 6.59 7.23 6.25 0 0 0
23/01/2017
6.59
6,500 6.59 6.59 6.07 0 0 0
20/01/2017
6.59
11,200 6.65 6.65 5.44 0 0 0
19/01/2017
6.65
6,500 6.59 6.82 5.26 0 0 0
18/01/2017
6.59
12,200 6.59 6.94 5.32 0 0 0
17/01/2017
6.59
14,200 6.36 7.17 5.44 0 0 0
16/01/2017
6.36
15,200 6.59 6.59 5.61 0 0 0
13/01/2017
6.59
10,300 6.71 6.71 5.09 0 0 0
12/01/2017
6.71
9,300 5.26 6.71 5.09 0 0 0
11/01/2017
5.26
3,700 5.55 6.77 5.20 0 0 0
10/01/2017
5.55
2,400 5.84 6.88 5.55 0 0 0
09/01/2017
5.84
5,800 6.65 7.17 5.84 0 0 0
06/01/2017
6.65
4,000 5.49 6.65 6.65 0 0 0
05/01/2017
5.49
5,200 5.32 7.17 5.44 0 0 0
04/01/2017
5.32
4,200 6.88 7.17 5.32 0 0 0
03/01/2017
6.88
4,600 7.17 7.17 5.78 0 0 0
30/12/2016
7.17
4,600 7.40 7.40 6.30 0 0 0
29/12/2016
7.40
1,000 7.34 7.40 7.40 0 0 0
28/12/2016
7.34
0 7.34 7.34 7.34 0 0 0
27/12/2016
7.34
100 7.40 7.40 7.34 0 0 0
26/12/2016
7.40
1,100 7.40 7.40 6.30 0 0 0
23/12/2016
7.40
0 7.40 7.40 7.40 0 0 0
22/12/2016
7.40
100 7.40 7.40 7.40 0 0 0
21/12/2016
7.40
0 7.40 7.40 7.40 0 0 0
20/12/2016
7.40
0 7.52 7.40 7.40 0 0 0
19/12/2016
7.52
1,200 6.53 7.52 5.96 0 0 0
16/12/2016
6.53
300 7.63 7.63 6.53 0 0 0
15/12/2016
7.63
500 6.30 7.63 7.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |