CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

14.60
0
(0%)
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) 		0.30 2.10% 12,074 0 0
13
15.90
14.60
2 tháng
(2024-09-23) 		0.30 2.10% 30,450 100 0.0
13
16
14.60
3 tháng
(2024-08-23) 		-2.70 -15.61% 95,392 100 0.0
13
17.30
14.60
6 tháng
(2024-05-27) 		0.10 0.69% 457,030 15,600 0.3
12
24.40
14.60
12 tháng
(2023-11-27) 		2 15.87% 546,700 16,200 0.4
12
24.40
14.60
24 tháng
(2022-12-02) 		1.40 10.61% 917,325 12,670 0.3
8.50
24.40
14.60
36 tháng
(2021-12-07) 		3.20 28.07% 1,797,092 5,840 0.3
8.50
24.40
14.60
60 tháng
(2019-12-18) 		8.60 143.33% 3,153,510 -559,478 -3.6
4.40
24.40
14.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2009
35.60
 9,200 33.76 35.60 31.48 1,000 1,500 0
16/12/2009
33.76
 15,100 34.57 36.51 32.02 0 2,000 0
15/12/2009
34.57
 6,300 34.19 34.57 32.46 0 4,000 0
14/12/2009
34.19
 19,900 31.92 34.19 29.75 0 4,000 0
11/12/2009
31.92
 9,100 34.03 34.03 31.92 0 0 0
10/12/2009
34.03
 17,300 36.30 36.30 34.03 0 3,000 0
09/12/2009
36.30
 1,800 39.49 39.49 36.30 0 0 0
08/12/2009
39.49
 18,700 41.33 41.33 38.84 0 0 0
07/12/2009
41.33
 8,000 42.74 42.74 41.22 0 0 0
04/12/2009
42.74
 8,600 42.74 43.33 41.65 0 2,000 0
03/12/2009
42.74
 23,000 42.74 43.44 41.11 0 0 0
02/12/2009
42.74
 11,800 45.60 45.60 42.36 0 0 0
01/12/2009
45.60
 12,700 43.49 45.60 45.17 0 0 0
30/11/2009
43.49
 18,600 41.22 43.55 41.55 500 0 0
27/11/2009
41.22
 45,200 43.93 45.98 41.00 0 0 0
26/11/2009
43.93
 6,200 46.96 46.96 43.93 0 0 0
25/11/2009
46.96
 13,600 49.50 49.50 46.96 0 0 0
24/11/2009
49.50
 15,500 51.45 51.82 48.69 1,000 0 0
23/11/2009
51.45
 15,900 54.64 55.72 51.45 0 0 0
20/11/2009
54.64
 5,100 56.80 57.61 54.10 0 0 0
19/11/2009
56.80
 12,900 56.96 57.88 56.80 0 0 0
18/11/2009
56.96
 24,400 55.34 58.69 53.55 0 0 0
17/11/2009
55.34
 43,500 58.37 59.51 55.18 3,000 1,400 0
16/11/2009
58.37
 56,800 56.69 58.37 56.80 3,000 0 0
13/11/2009
56.69
 13,800 53.50 56.69 53.01 0 0 0
12/11/2009
53.50
 21,200 51.39 53.50 50.96 200 0 0
11/11/2009
51.39
 39,400 49.88 53.34 47.39 0 0 0
10/11/2009
49.88
 46,500 53.55 56.26 49.88 3,000 0 0
09/11/2009
53.55
 27,400 56.80 56.80 53.55 0 500 0

Chính sách bảo mật | Điều khoản sử dụng |