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)
19/05/2010
49.55
 26,700 52.47 52.47 49.23 0 0 0
18/05/2010
52.47
 10,100 53.55 54.10 52.09 0 0 0
17/05/2010
53.55
 6,500 55.18 57.13 53.01 0 0 0
14/05/2010
55.18
 10,000 54.80 57.40 54.10 0 400 -0.0
13/05/2010
54.80
 21,300 50.85 54.80 51.39 0 0 0
12/05/2010
50.85
 17,400 53.55 53.55 50.36 0 0 0
11/05/2010
53.55
 15,000 53.07 53.88 52.47 0 0 0
10/05/2010
53.07
 51,200 55.18 55.18 52.20 0 600 -0.1
07/05/2010
55.18
 16,800 56.91 56.91 54.64 0 0 0
06/05/2010
56.91
 24,800 54.91 58.15 56.26 0 0 0
05/05/2010
54.91
 29,600 57.40 57.40 54.20 0 0 0
04/05/2010
57.40
 43,800 59.78 59.78 57.40 0 0 0
29/04/2010
59.78
 29,500 61.67 62.75 59.78 0 0 0
28/04/2010
61.67
 28,300 60.59 62.75 60.05 0 0 0
27/04/2010
60.59
 26,100 57.67 60.80 57.88 0 0 0
26/04/2010
57.67
 24,100 57.29 58.15 56.26 0 0 0
22/04/2010
57.29
 30,900 56.53 57.88 55.72 0 0 0
21/04/2010
56.53
 50,300 56.26 57.34 53.83 0 1,000 -0.1
20/04/2010
56.26
 36,000 57.34 57.34 55.18 0 0 0
19/04/2010
57.34
 51,700 60.05 62.37 56.04 0 0 0
16/04/2010
60.05
 49,400 62.75 63.02 59.51 0 0 0
15/04/2010
62.75
 38,900 63.02 66.54 61.13 0 0 0
14/04/2010
63.02
 86,400 62.37 66.70 62.21 0 0 0
13/04/2010
62.37
 14,300 57.94 62.37 61.62 0 0 0
12/04/2010
57.94
 65,800 58.91 59.51 57.61 0 0 0
09/04/2010
58.91
 37,100 58.96 61.40 57.34 0 0 0
08/04/2010
58.96
 67,100 61.13 61.67 57.45 0 2,000 -0.2
07/04/2010
61.13
 48,500 63.29 63.83 59.51 0 2,000 -0.2
06/04/2010
63.29
 106,233 59.88 63.67 63.29 500 0 0.1
05/04/2010
59.88
 100,600 55.99 59.88 56.80 0 0 0
02/04/2010
55.99
 86,100 52.47 55.99 54.10 0 0 0
01/04/2010
52.47
 39,400 54.91 54.91 51.45 0 0 0
31/03/2010
54.91
 58,900 52.96 55.72 52.91 0 0 0
30/03/2010
52.96
 154,600 49.23 52.96 49.50 0 0 0
29/03/2010
49.23
 11,200 49.71 50.58 48.96 0 0 0
26/03/2010
49.71
 15,400 48.15 49.77 47.60 0 1,000 -0.1
25/03/2010
48.15
 13,400 49.77 50.80 47.60 0 2,000 -0.2
24/03/2010
49.77
 15,300 49.23 50.74 49.01 0 1,000 -0.1
23/03/2010
49.23
 30,600 49.77 50.31 48.20 0 2,500 -0.2
22/03/2010
49.77
 20,700 50.36 50.90 49.28 0 0 0
19/03/2010
50.36
 12,800 50.85 52.31 49.23 0 0 0
18/03/2010
50.85
 21,300 53.34 53.34 49.77 0 0 0
17/03/2010
53.34
 33,000 51.93 56.04 50.85 0 0 0
16/03/2010
51.93
 29,300 53.39 53.93 51.39 2,000 6,500 -0.4
15/03/2010
53.39
 60,800 50.47 53.39 52.96 1,000 200 0.1
12/03/2010
50.47
 74,300 47.33 50.47 47.06 0 3,600 -0.3
11/03/2010
47.33
 12,900 46.14 48.04 46.63 0 0 0
10/03/2010
46.14
 11,600 48.74 48.96 46.14 0 0 0
09/03/2010
48.74
 23,700 48.96 49.23 48.47 0 0 0
08/03/2010
48.96
 26,800 47.06 50.53 47.93 0 0 0
05/03/2010
47.06
 17,700 47.60 47.82 46.79 0 2,000 -0.2
04/03/2010
47.60
 21,600 46.79 48.42 46.52 0 0 0
03/03/2010
46.79
 21,600 46.09 46.79 45.77 0 0 0
02/03/2010
46.09
 15,400 46.04 47.33 45.17 0 0 0
01/03/2010
46.04
 17,200 44.79 46.79 45.49 0 0 0
26/02/2010
44.79
 10,300 44.36 45.44 43.87 0 1,000 -0.1
25/02/2010
44.36
 14,600 44.36 45.44 43.66 0 0 0
24/02/2010
44.36
 11,100 44.85 44.85 43.28 0 0 0
23/02/2010
44.85
 5,300 45.55 45.55 44.68 0 0 0
22/02/2010
45.55
 8,800 45.71 48.52 45.44 0 0 0
12/02/2010
45.71
 5,600 47.66 47.66 45.17 0 0 0
11/02/2010
47.66
 10,800 47.06 49.82 44.90 0 0 0
10/02/2010
47.06
 1,400 48.90 48.90 47.06 0 0 0
09/02/2010
48.90
 20,300 49.28 50.47 46.47 0 0 0
08/02/2010
49.28
 5,700 49.12 50.80 48.96 0 0 0
05/02/2010
49.12
 20,000 49.06 50.20 47.06 500 0 0.0
04/02/2010
49.06
 6,200 47.60 49.12 48.69 0 0 0
03/02/2010
47.60
 11,200 49.88 49.88 47.06 0 0 0
02/02/2010
49.88
 2,700 50.85 52.42 48.69 0 0 0
01/02/2010
50.85
 2,600 50.36 50.85 48.69 0 0 0
29/01/2010
50.36
 6,000 50.58 50.58 50.26 0 0 0
28/01/2010
50.58
 9,200 51.39 51.39 48.69 0 0 0
27/01/2010
51.39
 12,000 51.28 54.85 48.69 0 0 0
26/01/2010
51.28
 14,800 49.23 51.28 51.23 0 0 0
25/01/2010
49.23
 2,000 48.20 49.23 47.33 0 0 0
22/01/2010
48.20
 15,600 44.63 48.20 45.39 0 1,500 -0.1
21/01/2010
44.63
 36,000 47.82 47.82 44.63 0 1,500 -0.1
20/01/2010
47.82
 22,400 51.39 51.39 47.82 0 0 0
19/01/2010
51.39
 13,800 52.47 52.53 48.90 0 2,000 -0.2
18/01/2010
52.47
 8,400 56.10 56.10 52.47 0 1,000 -0.1
15/01/2010
56.10
 17,200 59.99 60.32 56.10 0 2,000 -0.2
14/01/2010
59.99
 11,300 62.21 62.21 59.51 0 0 0
13/01/2010
62.21
 49,200 56.80 62.21 54.75 0 0 0
12/01/2010
56.80
 33,900 56.21 61.62 56.80 0 2,000 -0.2
11/01/2010
56.21
 37,500 57.34 62.21 56.15 0 4,500 -0.5
08/01/2010
57.34
 49,000 57.67 60.97 55.18 0 500 -0.1
07/01/2010
57.67
 70,800 55.72 57.72 54.64 0 3,000 -0.3
06/01/2010
55.72
 43,100 53.45 56.53 53.34 0 0 0
05/01/2010
53.45
 35,700 50.04 53.45 52.47 0 0 0
04/01/2010
50.04
 5,100 48.58 50.04 49.77 0 0 0
31/12/2009
48.58
 33,400 46.47 48.58 45.49 0 0 0
30/12/2009
46.47
 22,200 43.82 46.52 44.09 0 3,000 0
29/12/2009
43.82
 26,600 46.52 46.79 43.60 0 0 0
28/12/2009
46.52
 12,200 46.52 47.87 44.36 0 0 0
25/12/2009
46.52
 30,300 44.57 46.52 44.90 0 0 0
24/12/2009
44.57
 21,700 42.47 44.90 41.11 0 0 0
23/12/2009
42.47
 22,000 40.03 43.01 38.25 0 0 0
22/12/2009
40.03
 58,900 38.08 40.73 39.76 200 0 0
21/12/2009
38.08
 8,800 35.81 38.08 38.08 0 0 0
18/12/2009
35.81
 3,300 35.60 35.81 35.16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |