CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

12.80
-0.20
(-1.54%)
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
(2025-11-12) 		-0.60 -4.41% 66,000 2,200 0.0
12.80
13.90
12.80
2 tháng
(2025-10-13) 		-3.20 -19.75% 199,600 2,900 0.0
12.80
16.20
12.80
3 tháng
(2025-09-15) 		-3.50 -21.21% 477,600 2,700 0.0
12.80
17.80
12.80
6 tháng
(2025-06-16) 		-4.48 -25.65% 1,681,000 8,600 0.2
12.80
20.70
12.80
12 tháng
(2024-12-17) 		3.97 43.93% 4,115,386 -9,600 -0.4
9.03
27.03
12.80
24 tháng
(2023-12-25) 		3.65 38.97% 4,652,686 6,200 -0.0
7.74
27.03
12.80
36 tháng
(2022-12-28) 		4.81 58.66% 5,010,996 2,970 -0.1
5.48
27.03
12.80
60 tháng
(2021-01-07) 		9.13 235.83% 7,162,588 -569,078 -3.9
3.16
27.03
12.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/02/2025
25.81
 154,500 20.65 26.52 19.68 0 6,900 -0.2
26/02/2025
22.84
 32,400 27.10 27.10 22.84 0 2,000 -0.1
25/02/2025
27.03
 113,200 27.03 27.03 24.06 0 0 0
24/02/2025
23.55
 38,200 23.55 23.55 23.55 0 0 0
21/02/2025
20.90
 106,100 19.35 20.90 19.35 0 8,000 -0.3
20/02/2025
18.13
 49,700 18 18.52 17.10 0 0 0
19/02/2025
15.68
 27,600 20.97 20.97 15.55 3 0 0.0
18/02/2025
16.77
 89,400 19.03 19.03 15.48 0 0 0
17/02/2025
16.58
 5,300 16.58 16.58 16.58 0 0 0
14/02/2025
14.45
 35,900 14.45 14.45 14.39 0 200 -0.0
13/02/2025
13.42
 30,600 11.61 13.42 11.61 0 0 0
12/02/2025
11.61
 4,500 11.74 11.74 11.61 0 0 0
11/02/2025
11.68
 34,400 11.61 12.26 11.55 0 0 0
10/02/2025
11.55
 26,100 11.61 11.61 11.55 0 0 0
07/02/2025
11.55
 3,310 11.61 11.61 11.55 0 0 0
06/02/2025
11.61
 2,100 11.55 11.61 11.55 0 0 0
05/02/2025
12.90
 1,631 14.19 14.19 11.10 0 0 0
04/02/2025
13.03
 200 12.84 13.03 12.84 0 0 0
03/02/2025
13.10
 100 13.10 13.10 13.10 0 0 0
24/01/2025
13.23
 200 13.16 13.23 13.16 0 0 0
23/01/2025
13.23
 100 13.23 13.23 13.23 0 0 0
22/01/2025
13.55
 308 14.39 14.39 10.77 0 0 0
21/01/2025
12.58
 0 12.58 12.58 12.58 0 0 0
20/01/2025
12.58
 0 12.58 12.58 12.58 0 0 0
17/01/2025
12.58
 0 12.58 12.58 12.58 0 0 0
16/01/2025
12.58
 100 12.58 12.58 12.58 0 0 0
15/01/2025
10.97
 100 10.97 10.97 10.97 0 0 0
14/01/2025
12.26
 900 12.90 12.90 12.26 0 500 -0.0
13/01/2025
13.03
 0 13.03 13.03 13.03 0 0 0
10/01/2025
13.03
 0 13.03 13.03 13.03 0 0 0
09/01/2025
12.90
 5,000 13.23 13.23 12.90 0 0 0
08/01/2025
12.90
 5,700 14.84 14.84 12.90 0 0 0
07/01/2025
12.90
 17,900 12.90 12.90 12.90 0 0 0
06/01/2025
12.58
 0 12.58 12.58 12.58 0 0 0
03/01/2025
11.55
 5,400 12.26 12.90 11.55 0 0 0
02/01/2025
12.26
 1,201 11.68 12.26 11.68 0 100 -0.0
31/12/2024
11.94
 22,801 10.65 12 10.65 0 0 0
30/12/2024
10.06
 4,733 10.32 10.65 10.06 0 0 0
27/12/2024
10.39
 0 10.39 10.39 10.39 0 0 0
26/12/2024
10.32
 1,600 11.74 11.74 10.19 0 0 0
25/12/2024
10.32
 1,000 10.32 10.32 10.32 0 0 0
24/12/2024
9.35
 101 9.35 9.35 9.35 0 0 0
23/12/2024
10.32
 0 10.32 10.32 10.32 0 0 0
20/12/2024
10.32
 101 10.32 10.32 10.32 100 0 0.0
19/12/2024
9.03
 0 9.03 9.03 9.03 0 0 0
18/12/2024
9.03
 0 9.03 9.03 9.03 0 0 0
17/12/2024
9.03
 100 9.03 9.03 9.03 0 0 0
16/12/2024
9.03
 500 9.03 9.03 9.03 0 0 0
13/12/2024
9.03
 0 9.03 9.03 9.03 0 0 0
12/12/2024
9.03
 0 9.03 9.03 9.03 0 0 0
11/12/2024
9.03
 3,300 9.03 9.03 9.03 0 0 0
10/12/2024
9.16
 0 9.16 9.16 9.16 0 0 0
09/12/2024
9.29
 4,600 9.03 9.29 9.03 0 0 0
06/12/2024
9.42
 0 9.42 9.42 9.42 0 0 0
05/12/2024
9.42
 0 9.42 9.42 9.42 0 0 0
04/12/2024
9.42
 0 9.42 9.42 9.42 0 0 0
03/12/2024
9.42
 0 9.42 9.42 9.42 0 0 0
02/12/2024
9.42
 0 9.42 9.42 9.42 0 0 0
29/11/2024
9.42
 0 9.42 9.42 9.42 0 0 0
28/11/2024
9.42
 0 9.42 9.42 9.42 0 0 0
27/11/2024
9.42
 0 9.42 9.42 9.42 0 0 0
26/11/2024
9.42
 100 9.42 9.42 9.42 0 0 0
25/11/2024
9.48
 800 9.48 9.48 9.48 0 0 0
22/11/2024
9.42
 0 9.42 9.42 9.42 0 0 0
21/11/2024
9.42
 300 9.42 9.42 9.42 0 0 0
20/11/2024
9.48
 5 9.42 9.42 9.42 0 0 0
19/11/2024
9.48
 2,688 9.42 9.48 9.42 0 0 0
18/11/2024
9.42
 507 9.42 9.42 9.42 0 0 0
15/11/2024
9.35
 600 9.35 9.35 9.35 0 0 0
14/11/2024
10.26
 0 10.26 10.26 10.26 0 0 0
13/11/2024
10.26
 100 10.26 10.26 10.26 0 0 0
12/11/2024
9.03
 2,800 8.97 9.03 8.97 0 0 0
11/11/2024
8.97
 0 8.97 8.97 8.97 0 0 0
08/11/2024
8.97
 0 8.97 8.97 8.97 0 0 0
07/11/2024
9.03
 1,601 9.03 9.03 8.97 0 0 0
06/11/2024
8.39
 1,101 8.71 8.71 8.39 0 0 0
05/11/2024
8.71
 120 8.71 8.71 8.71 0 0 0
04/11/2024
8.71
 100 8.71 8.71 8.71 0 0 0
01/11/2024
8.77
 100 8.77 8.77 8.77 0 0 0
31/10/2024
9.03
 100 9.03 9.03 9.03 0 0 0
30/10/2024
9.03
 101 9.03 9.03 9.03 0 0 0
29/10/2024
9.03
 1,100 9.03 9.03 9.03 0 0 0
28/10/2024
9.03
 250 9.03 9.03 9.03 0 0 0
25/10/2024
9.03
 0 9.03 9.03 9.03 0 0 0
24/10/2024
9.03
 900 9.03 9.03 9.03 0 0 0
23/10/2024
9.23
 1 9.23 9.23 9.23 0 0 0
22/10/2024
9.23
 0 9.23 9.23 9.23 0 0 0
21/10/2024
9.23
 0 9.23 9.23 9.23 0 0 0
18/10/2024
9.23
 101 9.23 9.23 9.23 0 0 0
17/10/2024
9.23
 0 9.23 9.23 9.23 0 0 0
16/10/2024
9.23
 402 9.23 9.23 9.23 0 0 0
15/10/2024
9.03
 2,700 9.35 9.35 9.03 0 0 0
14/10/2024
9.35
 0 9.35 9.35 9.35 0 0 0
11/10/2024
9.35
 1,500 9.35 9.35 9.35 0 0 0
10/10/2024
9.03
 0 9.03 9.03 9.03 0 0 0
09/10/2024
9.03
 6,900 9.10 9.10 9.03 0 0 0
08/10/2024
9.81
 0 9.81 9.81 9.81 0 0 0
07/10/2024
9.81
 602 9.81 9.81 9.81 0 0 0
04/10/2024
10.32
 0 10.32 10.32 10.32 0 0 0
03/10/2024
10.32
 100 10.32 10.32 10.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |