CTCP Địa chất mỏ - TKV (mgc)

5.70
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
(2024-10-22) 		-0.20 -3.39% 89,769 0 0
5.60
6.10
5.70
2 tháng
(2024-09-23) 		-0.60 -9.52% 248,151 0 0
5.60
6.50
5.70
3 tháng
(2024-08-23) 		-0.70 -10.94% 499,971 0 0
5.60
7.10
5.70
6 tháng
(2024-05-27) 		0.49 9.39% 2,918,469 -45,500 -0.3
5.20
7.90
5.70
12 tháng
(2023-11-27) 		1.26 28.42% 4,203,310 -300 0.0
4.25
7.90
5.70
24 tháng
(2022-12-02) 		1.82 47.04% 8,486,598 -300 0.0
3.41
7.90
5.70
36 tháng
(2021-12-07) 		-3.72 -39.52% 10,900,578 -400 0.0
3.41
10.87
5.70
60 tháng
(2019-12-18) 		0.81 16.48% 13,136,693 -300 -0.0
2.72
14.41
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
4.34
 1,900 4.34 4.34 4.34 0 0 0
30/01/2024
4.34
 0 4.34 4.34 4.34 0 0 0
29/01/2024
4.44
 7,003 4.34 4.44 4.34 0 0 0
26/01/2024
4.34
 15,200 4.34 4.34 4.34 0 0 0
25/01/2024
4.34
 0 4.34 4.34 4.34 0 0 0
24/01/2024
4.34
 0 4.34 4.34 4.34 0 0 0
23/01/2024
4.34
 35,000 4.34 4.34 4.34 0 0 0
22/01/2024
4.34
 0 4.34 4.34 4.34 0 0 0
19/01/2024
4.34
 14,200 4.44 4.44 4.34 0 0 0
18/01/2024
4.34
 50,900 4.44 4.44 4.34 0 0 0
17/01/2024
4.34
 5,100 4.34 4.44 4.34 0 0 0
16/01/2024
4.44
 3,000 4.44 4.44 4.44 0 0 0
15/01/2024
4.44
 8,400 4.44 4.44 4.34 0 0 0
12/01/2024
4.54
 157 4.54 4.54 4.54 0 0 0
11/01/2024
4.44
 3,900 4.44 4.44 4.44 0 0 0
10/01/2024
4.44
 12,300 4.54 4.54 4.44 0 0 0
09/01/2024
4.44
 16,300 4.34 4.44 4.34 0 0 0
08/01/2024
4.44
 2,300 4.44 4.44 4.44 0 0 0
05/01/2024
4.54
 10,100 4.34 4.54 4.34 0 0 0
04/01/2024
4.44
 26,900 4.44 4.44 4.34 0 0 0
03/01/2024
4.54
 400 4.92 4.92 4.54 0 0 0
02/01/2024
4.54
 0 4.54 4.54 4.54 0 0 0
29/12/2023
4.44
 1,500 4.44 4.82 4.44 0 0 0
27/12/2023
4.44
 200 4.44 4.54 4.44 0 0 0
26/12/2023
4.44
 18,500 4.63 4.63 4.44 0 0 0
25/12/2023
4.63
 3,000 4.63 4.63 4.44 0 0 0
22/12/2023
4.63
 5,700 4.54 4.63 4.44 0 0 0
21/12/2023
4.54
 34,200 4.54 4.54 4.44 0 0 0
20/12/2023
4.54
 23,300 4.44 4.54 4.44 0 0 0
19/12/2023
4.44
 56,800 4.44 4.54 4.44 0 0 0
18/12/2023
4.44
 4,900 4.44 4.44 4.44 0 0 0
15/12/2023
4.44
 6,900 4.44 4.44 4.34 0 0 0
14/12/2023
4.44
 6,700 4.34 4.44 4.34 0 0 0
13/12/2023
4.34
 7,500 4.34 4.34 4.34 0 0 0
12/12/2023
4.34
 4,600 4.34 4.44 4.34 0 0 0
11/12/2023
4.34
 4,600 4.44 4.44 4.34 0 0 0
08/12/2023
4.44
 6,300 4.34 4.44 4.44 0 0 0
07/12/2023
4.34
 11,800 4.34 4.34 4.34 0 0 0
05/12/2023
4.34
 4,400 4.34 4.34 4.34 0 0 0
04/12/2023
4.34
 29,900 4.25 4.34 4.34 0 0 0
01/12/2023
4.25
 7,200 4.34 4.34 4.25 0 0 0
30/11/2023
4.34
 33,400 4.34 4.44 4.34 0 0 0
29/11/2023
4.34
 8,100 4.34 4.34 4.34 0 0 0
28/11/2023
4.34
 44,200 4.44 4.44 4.34 0 0 0
27/11/2023
4.44
 600 4.44 4.44 4.44 0 0 0
24/11/2023
4.44
 46,700 4.54 4.54 4.34 0 0 0
23/11/2023
4.54
 9,900 4.54 4.63 4.54 0 0 0
22/11/2023
4.54
 13,900 4.44 4.54 4.34 0 0 0
21/11/2023
4.44
 40,300 4.34 4.44 4.44 0 0 0
20/11/2023
4.34
 22,800 4.34 4.44 4.34 0 0 0
17/11/2023
4.34
 38,600 4.44 4.44 4.25 0 0 0
16/11/2023
4.44
 14,600 4.34 4.44 4.34 0 0 0
15/11/2023
4.34
 37,700 4.44 4.63 4.34 0 0 0
14/11/2023
4.44
 31,600 4.34 4.63 4.25 0 0 0
13/11/2023
4.34
 39,500 4.54 4.54 4.34 0 0 0
10/11/2023
4.54
 43,000 4.73 4.73 4.34 0 0 0
09/11/2023
4.73
 44,000 4.73 4.82 4.44 0 0 0
08/11/2023
4.73
 58,200 4.63 5.11 4.25 0 0 0
07/11/2023
4.63
 13,500 4.63 4.82 4.54 0 0 0
06/11/2023
4.63
 72,300 5.31 5.31 4.54 0 0 0
03/11/2023
5.31
 17,200 5.89 5.89 5.31 0 0 0
02/11/2023
5.89
 157,800 5.50 6.27 4.92 0 0 0
01/11/2023
5.50
 115,200 4.82 5.50 5.11 0 0 0
31/10/2023
4.82
 189,200 4.25 4.82 4.54 0 0 0
30/10/2023
4.25
 13,100 4.25 4.34 4.05 0 0 0
27/10/2023
4.25
 4,500 4.25 4.34 4.25 0 3,300 -0.0
26/10/2023
4.25
 49,500 4.25 4.34 4.25 0 0 0
25/10/2023
4.25
 300 4.25 4.25 4.25 0 0 0
24/10/2023
4.25
 500 4.25 4.25 4.25 0 0 0
23/10/2023
4.25
 4,000 4.25 4.25 3.96 0 0 0
19/10/2023
4.25
 32,100 4.25 4.25 4.05 0 0 0
18/10/2023
4.25
 72,300 4.34 4.34 4.25 0 0 0
17/10/2023
4.34
 2,400 4.44 4.44 4.34 0 0 0
13/10/2023
4.44
 22,000 4.44 4.44 4.44 0 0 0
12/10/2023
4.44
 22,600 4.54 4.54 4.44 0 0 0
11/10/2023
4.54
 6,600 4.54 4.54 4.54 0 0 0
10/10/2023
4.54
 73,900 4.34 4.54 4.34 0 0 0
09/10/2023
4.34
 2,200 4.34 4.34 4.34 0 0 0
06/10/2023
4.34
 1,500 4.34 4.34 4.34 0 0 0
05/10/2023
4.34
 11,600 4.34 4.44 4.34 0 0 0
04/10/2023
4.34
 5,300 4.34 4.44 4.34 0 0 0
03/10/2023
4.34
 15,900 4.34 4.34 4.34 0 0 0
02/10/2023
4.34
 6,400 4.34 4.34 4.25 0 0 0
29/09/2023
4.34
 21,700 4.34 4.34 4.34 0 0 0
28/09/2023
4.34
 100 4.25 4.34 4.34 0 0 0
27/09/2023
4.25
 12,100 4.34 4.34 4.25 0 0 0
26/09/2023
4.34
 30,900 4.25 4.34 4.25 0 0 0
25/09/2023
4.25
 45,900 4.34 4.44 4.25 0 0 0
22/09/2023
4.34
 11,500 4.34 4.34 4.34 0 0 0
21/09/2023
4.34
 11,100 4.34 4.34 4.34 0 0 0
20/09/2023
4.34
 8,200 4.34 4.44 4.34 0 0 0
19/09/2023
4.34
 1,500 4.34 4.44 4.34 0 0 0
18/09/2023
4.34
 35,200 4.34 4.44 4.34 0 0 0
15/09/2023
4.34
 15,800 4.44 4.54 4.34 0 0 0
14/09/2023
4.44
 2,800 4.54 4.54 4.44 0 0 0
13/09/2023
4.54
 17,500 4.54 4.63 4.54 0 0 0
12/09/2023
4.54
 60,200 4.44 4.54 4.34 0 0 0
11/09/2023
4.44
 40,000 4.63 4.63 4.44 0 0 0
08/09/2023
4.63
 19,300 4.63 4.73 4.44 0 0 0
07/09/2023
4.63
 10,700 4.73 4.73 4.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |