CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

16
2
(14.29%)
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
(2024-08-20) 		-1.90 -11.95% 65,800 0 0
14
17.60
14
2 tháng
(2024-07-22) 		-4.50 -24.32% 287,100 17,000 0.4
14
22
14
3 tháng
(2024-06-21) 		1.50 12% 406,300 15,500 0.3
12.50
24.40
14
6 tháng
(2024-03-25) 		-3.50 -20% 460,900 15,000 0.3
12
24.40
14
12 tháng
(2023-09-25) 		-2.20 -13.58% 679,700 17,500 0.4
12
24.40
14
24 tháng
(2022-09-30) 		3.20 29.63% 949,034 12,370 0.3
8.50
24.40
14
36 tháng
(2021-10-05) 		3.60 34.62% 2,371,574 5,440 0.3
8.50
24.40
14
60 tháng
(2019-10-16) 		8 133.33% 3,123,910 -559,578 -3.6
4.40
24.40
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/10/2010
34.78
 4,700 35.16 36.79 34.78 0 0 0
07/10/2010
35.16
 900 37.22 37.87 35.16 0 0 0
06/10/2010
37.22
 1,800 35.16 37.33 36.89 0 0 0
05/10/2010
35.16
 1,500 35.70 35.70 34.35 0 0 0
04/10/2010
35.70
 6,700 38.62 38.62 35.70 0 0 0
01/10/2010
38.62
 10,200 37.87 38.95 37.98 0 0 0
30/09/2010
37.87
 1,200 37.87 38.25 37.60 0 0 0
29/09/2010
37.87
 300 37.87 39.49 37.33 0 0 0
28/09/2010
37.87
 1,000 38.52 38.95 37.87 0 0 0
27/09/2010
38.52
 2,800 37.87 38.62 37.38 0 0 0
24/09/2010
37.87
 1,000 37.87 37.87 37.87 0 0 0
23/09/2010
37.87
 400 38.41 38.41 37.87 0 0 0
22/09/2010
38.41
 200 37.33 39.44 38.41 0 0 0
21/09/2010
37.33
 6,400 38.41 38.46 37.33 0 0 0
20/09/2010
38.41
 11,000 39.92 41.55 38.41 0 0 0
17/09/2010
39.92
 2,400 38.35 39.98 38.95 0 0 0
16/09/2010
38.35
 4,100 37.06 38.35 35.76 0 0 0
15/09/2010
37.06
 2,600 37.87 40.09 37.06 0 0 0
14/09/2010
37.87
 600 37.87 40.52 37.87 0 0 0
13/09/2010
37.87
 700 38.14 38.14 37.87 0 0 0
10/09/2010
38.14
 12,800 41.65 42.19 37.87 0 0 0
09/09/2010
41.65
 15,700 40.52 41.92 39.71 0 0 0
08/09/2010
40.52
 4,000 40.57 41.00 38.41 0 0 0
07/09/2010
40.57
 13,100 41.98 43.71 39.49 0 0 0
06/09/2010
41.98
 14,900 39.81 41.98 41.65 0 0 0
01/09/2010
39.81
 13,700 37.49 39.81 37.87 0 0 0
31/08/2010
37.49
 13,600 35.11 37.49 36.24 0 0 0
30/08/2010
35.11
 2,900 33.27 35.11 34.57 0 0 0
27/08/2010
33.27
 9,200 33.54 33.54 32.46 0 0 0
26/08/2010
33.54
 18,800 32.46 33.54 32.46 0 1,000 -0.1
25/08/2010
32.46
 8,600 34.73 34.73 32.46 0 0 0
24/08/2010
34.73
 13,500 37.81 37.81 34.68 0 0 0
23/08/2010
37.81
 6,300 36.03 37.81 35.70 0 0 0
20/08/2010
36.03
 3,500 36.24 36.79 36.03 0 0 0
19/08/2010
36.24
 3,100 36.84 37.33 35.43 0 0 0
18/08/2010
36.84
 8,100 38.95 39.49 36.46 0 4,000 -0.3
17/08/2010
38.95
 10,500 39.44 41.76 38.89 0 0 0
16/08/2010
39.44
 5,600 37.06 39.44 37.87 0 0 0
13/08/2010
37.06
 2,700 35.92 37.27 35.87 0 0 0
12/08/2010
35.92
 7,300 38.89 38.89 35.81 0 0 0
11/08/2010
38.89
 8,000 36.79 38.95 36.24 0 2,000 -0.1
10/08/2010
36.79
 12,400 39.38 39.38 36.73 0 0 0
09/08/2010
39.38
 5,200 42.74 42.74 39.38 0 1,000 -0.1
06/08/2010
42.74
 5,100 43.17 43.17 40.68 0 0 0
05/08/2010
43.17
 3,200 43.49 43.49 41.11 0 0 0
04/08/2010
43.49
 100 43.55 43.55 43.49 0 0 0
03/08/2010
43.55
 5,100 44.85 44.85 43.55 0 0 0
02/08/2010
44.85
 2,400 44.09 44.85 44.09 0 0 0
30/07/2010
44.09
 5,000 44.09 46.41 44.03 0 0 0
29/07/2010
44.09
 3,100 43.60 44.36 43.55 0 0 0
28/07/2010
43.60
 14,100 46.14 46.14 43.55 0 0 0
27/07/2010
46.14
 900 45.55 46.63 44.09 0 0 0
26/07/2010
45.55
 2,000 45.55 45.71 45.55 0 0 0
23/07/2010
45.55
 2,800 45.98 48.85 45.55 0 0 0
22/07/2010
45.98
 100 45.98 45.98 45.98 0 0 0
21/07/2010
45.98
 4,800 46.25 46.52 45.93 0 2,500 -0.2
20/07/2010
46.25
 10,000 46.79 47.06 45.98 0 2,000 -0.2
19/07/2010
46.79
 4,400 47.06 47.12 45.98 0 0 0
16/07/2010
47.06
 6,600 46.04 47.60 47.06 0 0 0
15/07/2010
46.04
 3,200 46.79 47.12 46.04 0 0 0
14/07/2010
46.79
 2,800 49.39 49.39 46.79 0 0 0
13/07/2010
49.39
 2,300 47.06 49.39 48.42 0 0 0
12/07/2010
47.06
 2,700 46.52 47.06 45.71 0 0 0
09/07/2010
46.52
 5,800 46.25 47.55 46.52 0 0 0
08/07/2010
46.25
 9,500 46.31 49.06 46.25 0 0 0
07/07/2010
46.31
 6,900 46.90 46.90 46.25 0 0 0
06/07/2010
46.90
 10,900 49.17 49.17 45.98 0 0 0
05/07/2010
49.17
 100 48.20 49.17 49.17 0 0 0
02/07/2010
48.20
 3,300 49.17 49.23 48.15 0 0 0
01/07/2010
49.17
 4,100 48.20 49.17 48.69 0 0 0
30/06/2010
48.20
 1,600 48.79 48.79 48.15 0 0 0
29/06/2010
48.79
 1,900 49.77 49.93 48.79 0 0 0
28/06/2010
49.77
 1,600 48.15 49.77 48.15 0 0 0
25/06/2010
48.15
 4,500 49.50 49.50 47.71 0 0 0
24/06/2010
49.50
 19,100 49.77 50.31 48.96 0 0 0
23/06/2010
49.77
 7,000 49.71 49.77 49.23 0 0 0
22/06/2010
49.71
 17,700 50.26 50.31 48.85 0 0 0
21/06/2010
50.26
 1,100 48.85 50.26 49.66 0 0 0
18/06/2010
48.85
 7,600 49.77 49.98 48.85 0 0 0
17/06/2010
49.77
 22,900 52.96 52.96 49.77 0 0 0
16/06/2010
52.96
 47,700 53.12 56.80 52.20 0 0 0
15/06/2010
53.12
 33,400 49.66 53.12 51.39 0 0 0
14/06/2010
49.66
 7,000 46.52 49.66 49.66 0 0 0
11/06/2010
46.52
 7,600 46.25 46.52 45.98 0 0 0
10/06/2010
46.25
 2,300 45.98 46.52 45.22 0 0 0
09/06/2010
45.98
 2,600 45.49 46.52 45.98 0 0 0
08/06/2010
45.49
 6,600 47.60 47.60 44.90 0 0 0
07/06/2010
47.60
 15,000 48.69 48.69 44.63 0 0 0
04/06/2010
48.69
 7,600 49.34 49.34 47.06 0 0 0
03/06/2010
49.34
 10,200 49.23 49.77 48.69 0 0 0
02/06/2010
49.23
 12,400 49.77 49.77 48.69 0 0 0
01/06/2010
49.77
 4,700 50.04 50.58 48.15 0 0 0
31/05/2010
50.04
 6,600 51.77 53.83 49.77 0 0 0
28/05/2010
51.77
 25,000 49.88 52.47 51.34 0 0 0
27/05/2010
49.88
 25,800 49.77 50.31 48.69 0 0 0
26/05/2010
49.77
 30,300 47.60 50.04 48.15 0 0 0
25/05/2010
47.60
 20,400 49.12 50.42 47.60 0 0 0
24/05/2010
49.12
 44,000 45.60 49.12 45.44 0 0 0
21/05/2010
45.60
 57,900 50.26 50.26 45.60 0 2,000 -0.2
20/05/2010
50.26
 40,700 49.55 50.26 46.63 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |