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

18.70
-0.60
(-3.11%)
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) 		-1.10 -5.56% 3,133 100 0.0
18.70
20.10
18.70
2 tháng
(2024-09-23) 		0.40 2.19% 10,042 -400 -0.0
18.30
20.10
18.70
3 tháng
(2024-08-23) 		-2.10 -10.10% 37,875 -300 -0.0
18.30
20.80
18.70
6 tháng
(2024-05-27) 		-1.14 -5.74% 231,736 -200 -0.0
18.30
22.29
18.70
12 tháng
(2023-11-27) 		-1.04 -5.29% 436,777 -1,900 -0.0
18.30
22.29
18.70
24 tháng
(2022-12-02) 		3.49 22.91% 646,379 -13,100 -0.3
14.50
22.29
18.70
36 tháng
(2021-12-07) 		-2.75 -12.84% 1,309,265 -7,100 -0.1
13.42
23.19
18.70
60 tháng
(2019-12-18) 		14.99 403.62% 3,856,147 49,210 1.2
3.71
28.16
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/01/2024
19.08
 100 19.08 19.08 19.08 0 0 0
30/01/2024
19.08
 6,700 18.89 19.08 18.89 0 5,500 -0.1
29/01/2024
19.37
 300 19.37 19.37 19.37 0 0 0
26/01/2024
19.37
 0 19.37 19.37 19.37 0 0 0
25/01/2024
19.37
 0 19.37 19.37 19.37 0 0 0
24/01/2024
19.37
 1,200 18.52 19.37 18.52 0 0 0
23/01/2024
19.46
 1,200 19.46 19.46 18.52 0 0 0
22/01/2024
18.89
 0 18.89 18.89 18.89 0 0 0
19/01/2024
18.89
 0 18.89 18.89 18.89 0 0 0
18/01/2024
18.89
 0 18.89 18.89 18.89 0 0 0
17/01/2024
18.89
 2,700 18.89 18.89 18.89 0 0 0
16/01/2024
18.89
 100 18.89 18.89 18.89 0 0 0
15/01/2024
18.89
 1,800 18.89 18.89 18.70 0 0 0
12/01/2024
18.70
 8,702 18.61 18.70 18.61 0 0 0
11/01/2024
18.52
 400 18.61 18.61 18.52 0 0 0
10/01/2024
19.55
 0 19.55 19.55 19.55 0 0 0
09/01/2024
19.55
 500 18.61 19.55 18.52 0 0 0
08/01/2024
19.55
 0 19.55 19.55 19.55 0 0 0
05/01/2024
19.55
 300 19.37 19.55 19.37 0 0 0
04/01/2024
19.55
 1,000 19.46 19.55 19.46 0 0 0
03/01/2024
19.55
 9 19.55 19.55 19.55 0 0 0
02/01/2024
19.55
 0 19.55 19.55 19.55 0 0 0
29/12/2023
19.55
 0 19.55 19.55 19.55 0 0 0
28/12/2023
19.55
 0 19.55 19.55 19.55 0 0 0
27/12/2023
19.55
 0 19.55 19.55 19.55 0 0 0
26/12/2023
19.55
 1,500 19.84 19.84 19.46 0 0 0
25/12/2023
19.84
 0 19.84 19.84 19.84 0 0 0
22/12/2023
19.84
 0 19.84 19.84 19.84 0 0 0
21/12/2023
19.84
 0 19.84 19.84 19.84 0 0 0
20/12/2023
19.84
 1,100 19.65 19.84 18.42 0 0 0
19/12/2023
19.65
 2,600 19.74 19.74 18.42 0 0 0
18/12/2023
19.74
 0 19.74 19.74 19.74 0 0 0
15/12/2023
19.74
 100 18.80 19.74 19.74 0 0 0
14/12/2023
18.80
 10,800 20.69 20.69 18.70 0 0 0
13/12/2023
20.69
 0 20.69 20.69 20.69 0 0 0
12/12/2023
20.69
 0 20.69 20.69 20.69 0 0 0
11/12/2023
20.69
 0 20.69 20.69 20.69 0 0 0
08/12/2023
20.69
 2,100 20.78 20.78 18.80 0 0 0
07/12/2023
20.78
 700 21.73 21.73 19.55 100 0 0.0
06/12/2023
21.73
 400 21.73 21.73 21.73 400 0 0.0
05/12/2023
21.73
 100 19.84 21.73 21.73 0 0 0
04/12/2023
19.84
 1,100 19.84 19.84 18.52 0 0 0
01/12/2023
19.84
 0 19.84 19.84 19.84 0 0 0
30/11/2023
19.84
 0 19.84 19.84 19.84 0 0 0
29/11/2023
19.84
 200 19.74 19.84 19.55 0 0 0
28/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
27/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
24/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
23/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
22/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
21/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
20/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
17/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
16/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
15/11/2023
19.74
 100 19.37 19.74 19.74 0 0 0
14/11/2023
19.37
 0 19.37 19.37 19.37 0 0 0
13/11/2023
19.37
 200 20.03 20.03 18.61 0 0 0
10/11/2023
20.03
 0 20.03 20.03 20.03 0 0 0
09/11/2023
20.03
 0 20.03 20.03 20.03 0 0 0
08/11/2023
20.03
 100 19.74 20.03 20.03 0 0 0
07/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
06/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
03/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
02/11/2023
19.74
 100 18.23 19.74 19.74 0 0 0
01/11/2023
18.23
 1,200 18.70 18.70 18.23 0 0 0
31/10/2023
18.70
 300 18.80 18.80 18.70 0 0 0
30/10/2023
18.80
 0 18.80 18.80 18.80 0 0 0
27/10/2023
18.80
 200 18.80 18.80 18.80 0 0 0
26/10/2023
18.80
 0 18.80 18.80 18.80 0 0 0
25/10/2023
18.80
 3,200 18.80 18.80 18.80 0 0 0
24/10/2023
18.80
 700 18.42 18.80 18.61 0 0 0
23/10/2023
18.42
 0 18.42 18.42 18.42 0 0 0
20/10/2023
18.42
 1,500 18.61 18.61 18.42 0 0 0
19/10/2023
18.61
 0 18.61 18.61 18.61 0 0 0
18/10/2023
18.61
 0 18.61 18.61 18.61 0 0 0
17/10/2023
18.61
 500 18.80 18.80 18.61 0 0 0
16/10/2023
18.80
 100 18.80 18.80 18.80 0 0 0
13/10/2023
18.80
 0 18.80 18.80 18.80 0 0 0
12/10/2023
18.80
 0 18.80 18.80 18.80 0 0 0
11/10/2023
18.80
 200 18.80 18.80 18.80 0 0 0
10/10/2023
18.80
 100 18.70 18.80 18.80 0 0 0
09/10/2023
18.70
 200 18.14 18.70 18.23 0 0 0
06/10/2023
18.14
 0 18.14 18.14 18.14 0 0 0
05/10/2023
18.14
 900 18.14 18.14 18.14 0 0 0
04/10/2023
18.14
 100 18.14 18.14 18.14 0 0 0
03/10/2023
18.14
 100 18.14 18.14 18.14 0 0 0
02/10/2023
18.14
 300 17.95 18.23 18.04 0 0 0
29/09/2023
17.95
 6,000 18.23 18.23 17.95 0 0 0
28/09/2023
18.23
 600 18.33 18.33 17.76 0 0 0
27/09/2023
18.33
 2,300 18.33 18.33 17.95 0 0 0
26/09/2023
18.33
 400 18.33 18.33 17.95 0 0 0
25/09/2023
18.33
 200 18.23 18.33 17.95 0 0 0
22/09/2023
18.23
 600 18.80 18.80 18.14 0 0 0
21/09/2023
18.80
 0 18.80 18.80 18.80 0 0 0
20/09/2023
18.80
 16,200 18.70 18.80 17.48 0 14,000 -0.3
19/09/2023
18.70
 0 18.70 18.70 18.70 0 0 0
18/09/2023
18.70
 2,200 18.42 18.70 18.42 0 0 0
15/09/2023
18.42
 200 18.61 18.61 18.42 0 0 0
14/09/2023
18.61
 10,500 18.14 18.70 18.42 0 0 0
13/09/2023
18.14
 100 18.23 18.23 18.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |