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)
29/12/2025
10.55
 91,400 10.73 10.82 10.45 0 0 0
26/12/2025
10.73
 1,276,200 10.73 10.73 10.18 0 0 0
25/12/2025
10.64
 514,900 10.91 10.91 10.45 0 0 0
24/12/2025
10.82
 435,900 10.91 10.91 10.64 0 0 0
23/12/2025
10.91
 611,800 11 11.09 10.73 0 3,300 0.0
22/12/2025
11
 1,058,900 11.09 11.18 10.91 0 0 0
19/12/2025
11.09
 1,031,400 10.91 11.09 10.55 0 0 0
18/12/2025
10.91
 447,100 10.91 11 10.82 0 500 0.0
17/12/2025
10.82
 1,394,900 10.18 11 10.18 0 0 0
16/12/2025
10
 549,800 10 10.09 9.82 0 0 0
15/12/2025
10
 614,400 10.09 10.18 9.64 0 0 0
12/12/2025
10.09
 1,140,300 10.36 10.73 9.91 2,000 0 0.0
11/12/2025
10.09
 781,600 9.91 10.18 9.73 0 0 0
10/12/2025
9.91
 965,100 9.91 10.09 9.45 3,900 5,000 0.0
09/12/2025
9.82
 1,961,500 9.36 10.27 9.36 500 0 0.0
08/12/2025
9.36
 2,450,300 8.64 9.36 8.45 0 0 0
05/12/2025
8.45
 658,200 8.09 8.55 7.91 0 0 0
04/12/2025
8.09
 352,800 8 8.18 7.91 0 0 0
03/12/2025
8
 219,000 8.09 8.18 8 1,200 0 0.0
02/12/2025
8.18
 217,600 8.18 8.27 8 0 0 0
01/12/2025
8.18
 323,600 8.09 8.18 8.09 23,000 0 0.2
28/11/2025
8
 516,400 8 8.18 7.91 200 0 0.0
27/11/2025
8
 401,400 8.09 8.09 7.91 0 0 0
26/11/2025
8
 712,200 8.18 8.27 7.82 800 0 0.0
25/11/2025
8.18
 471,600 7.73 8.45 7.64 0 0 0
24/11/2025
7.73
 3,462,200 9.09 9.09 7.64 8,800 0 0.1
21/11/2025
8.73
 4,951,600 9.55 10.64 8.27 4,000 2,000 0.0
20/11/2025
9.55
 4,426,300 10 11.36 9.09 56,900 0 0.6
19/11/2025
10.55
 3,276,600 11.36 12.64 9.82 0 4,000 0.0
18/11/2025
11.27
 1,913,700 12.36 13.09 10.73 0 0 0
17/11/2025
11.36
 662,000 12.09 13.45 11.36 0 0 0
14/11/2025
12.18
 1,714,000 13.64 14.45 11.64 0 0 0
13/11/2025
13.64
 1,305,300 13.64 15.36 12.27 0 0 0
12/11/2025
13.82
 1,645,200 12.91 14.82 12.91 0 3,800 -0.1
11/11/2025
13
 323,500 13.45 13.45 12.45 0 500 0.0
10/11/2025
13.18
 193,500 13.64 13.64 13.09 0 0 0
07/11/2025
13.36
 324,500 13.64 13.73 13.09 0 1,500 0.0
06/11/2025
13.55
 384,500 13.64 14 13.18 0 0 0
05/11/2025
13.45
 629,200 13.64 14.45 13.18 0 0 0
04/11/2025
14
 207,900 14.27 14.36 13.45 0 0 0
03/11/2025
14.27
 436,400 13.91 14.91 13.45 0 0 0
31/10/2025
14.55
 476,000 13.91 15.09 13.55 0 0 0
30/10/2025
14.18
 440,100 13.64 14.91 13.64 0 0 0
29/10/2025
13.64
 494,300 13.64 14.45 13.45 0 2,900 0.0
28/10/2025
13.64
 56,400 13.64 13.64 13 1,600 0 0.0
27/10/2025
13.73
 445,100 13.64 14.45 13.18 0 200 0.0
24/10/2025
13.73
 468,800 13.18 13.82 11.82 0 3,300 0.0
23/10/2025
13
 204,800 13.64 14.18 12.73 0 7,100 -0.1
22/10/2025
14
 255,200 14.36 14.91 13.09 0 200 0.0
21/10/2025
14.55
 990,700 15.73 16.36 13.45 6,900 800 0.1
20/10/2025
16.36
 950,200 17.73 17.73 15 0 0 0
17/10/2025
16.91
 1,636,800 17.55 19.73 16.73 0 0 0
16/10/2025
17.18
 1,215,000 17.18 18.18 16.73 0 0 0
15/10/2025
17.18
 1,034,900 16.55 18.18 16.55 0 0 0
14/10/2025
16.55
 1,524,000 15.91 17.18 15.82 0 0 0
13/10/2025
15.91
 1,751,700 15 16.36 14.91 800 3,000 0.0
10/10/2025
15.18
 554,300 15.09 15.27 15 0 0 0
09/10/2025
15.18
 638,400 15.09 15.27 15 0 0 0
08/10/2025
15.18
 611,700 15 15.64 15 1,600 0 0.0
07/10/2025
15.18
 657,900 14.73 15.45 14.73 0 0 0
06/10/2025
15.18
 1,010,400 13.64 15.45 13.36 0 0 0
03/10/2025
14.27
 518,800 13.64 14.45 13.64 0 0 0
02/10/2025: Quyền mua cổ phiếu: 10/1 Giá: 10 (Volume + 10%, Ratio=0.10)
02/10/2025
13.91
 571,500 14 14.73 13.45 0 0 0
01/10/2025
13.96
 469,900 13.61 14.40 12.73 0 0 0
30/09/2025
13.96
 1,157,800 14.23 15.37 12.38 0 3,000 0.0
29/09/2025
13.52
 2,072,600 15.63 15.63 13.52 0 500 0.0
26/09/2025
15.63
 1,137,500 15.54 15.72 15.28 0 0 0
25/09/2025
15.54
 1,134,800 15.28 15.54 15.28 4,900 0 0.1
24/09/2025
15.37
 1,572,800 15.10 15.63 14.93 0 0 0
23/09/2025
15.19
 1,549,100 14.93 15.37 14.84 0 0 0
22/09/2025
15.10
 1,309,800 15.19 15.19 14.75 0 1,000 0.0
19/09/2025
15.19
 1,450,500 15.28 15.54 14.49 0 0 0
18/09/2025
15.28
 1,460,000 15.63 15.63 15.02 0 4,700 -0.1
17/09/2025
15.63
 1,364,700 15.02 16.68 15.02 1,000 0 0.0
16/09/2025
15.10
 1,707,200 14.58 15.10 14.49 12,000 0 0.2
15/09/2025
14.66
 1,851,300 14.84 14.93 14.23 1,000 800 0.0
12/09/2025
14.66
 2,163,800 15.28 15.81 14.31 0 7,800 -0.1
11/09/2025
15.19
 2,201,600 14.40 15.89 14.40 5,000 0 0.1
10/09/2025
14.14
 2,061,200 13.61 14.49 13.43 6,000 0 0.1
09/09/2025
13.52
 2,126,900 13.17 13.61 13.00 1,000 0 0.0
08/09/2025
13.17
 1,253,000 13.17 13.35 13.00 0 2,400 0.0
05/09/2025
13.08
 1,053,200 13.43 13.70 12.91 0 3,300 0.0
04/09/2025
13.35
 1,456,100 13.43 13.61 13.08 0 0 0
03/09/2025
13.35
 1,601,600 12.91 13.43 12.82 0 0 0
29/08/2025
12.82
 1,359,800 12.82 13.17 12.29 2,900 0 0.0
28/08/2025
12.64
 1,920,100 12.29 12.91 12.03 1,200 0 0.0
27/08/2025
12.29
 1,024,400 12.38 12.56 12.12 0 0 0
26/08/2025
12.29
 1,043,400 12.21 12.64 11.94 1,800 0 0.0
25/08/2025
12.03
 872,100 12.03 12.47 11.94 0 0 0
22/08/2025
11.94
 1,162,400 12.38 12.47 11.85 0 2,000 0.0
21/08/2025
12.38
 1,166,800 12.38 12.56 12.12 0 0 0
20/08/2025
12.64
 1,475,100 12.47 12.73 12.12 0 0 0
19/08/2025
12.56
 1,306,000 12.38 13.08 12.21 0 0 0
18/08/2025
12.47
 1,128,900 11.85 12.91 11.85 0 0 0
15/08/2025
12.29
 1,549,800 11.24 12.47 11.06 0 0 0
14/08/2025
11.42
 1,986,900 10.98 11.50 10.98 0 0 0
13/08/2025
11.06
 1,498,500 11.24 11.24 10.89 0 0 0
12/08/2025
11.24
 1,899,700 11.15 11.42 10.89 0 1,500 0.0
11/08/2025
11.15
 1,656,500 10.63 11.24 10.27 0 0 0
08/08/2025
10.63
 1,278,700 10.27 10.98 10.10 0 0 0

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