CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

14
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
(2024-08-20) 		-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)
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
06/11/2009
56.80
 24,200 61.99 62.91 54.69 0 0 0
05/11/2009
61.99
 98,100 61.67 63.83 57.77 0 2,000 0
04/11/2009
61.67
 54,500 66.21 66.21 61.67 0 2,000 0
03/11/2009
66.21
 13,700 71.19 71.19 66.21 2,000 2,000 0
02/11/2009
71.19
 22,600 75.03 75.03 71.19 0 1,000 0
30/10/2009
75.03
 44,100 75.73 80.22 75.03 0 0 0
29/10/2009
75.73
 50,600 78.44 78.44 73.62 1,200 1,200 0
28/10/2009
78.44
 43,600 82.23 82.23 77.90 0 0 0
27/10/2009
82.23
 133,900 78.98 82.39 71.68 0 600 0
26/10/2009
78.98
 85,900 74.27 79.41 74.22 0 0 0
23/10/2009
74.27
 106,100 69.51 74.27 71.95 0 0 0
22/10/2009
69.51
 53,900 64.97 69.51 68.97 3,000 0 0
21/10/2009
64.97
 1,100 60.75 64.97 64.97 0 0 0
20/10/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
20/10/2009
60.75
 200 56.80 60.75 60.75 0 0 0
19/10/2009
56.80
 43,400 53.15 56.80 55.99 3,000 0 0
16/10/2009
53.15
 115,200 50.47 53.15 52.74 0 0 0
15/10/2009
50.47
 135,200 47.79 50.47 47.88 0 0 0
14/10/2009
47.79
 42,800 48.69 48.69 46.25 400 0 0
13/10/2009
48.69
 64,600 48.85 52.26 45.44 15,000 0 0
12/10/2009
48.85
 19,300 45.68 48.85 48.77 4,000 0 0
09/10/2009
45.68
 41,700 43.82 45.68 45.44 2,000 0 0
08/10/2009
43.82
 38,700 41.38 43.82 40.98 6,500 0 0
07/10/2009
41.38
 34,600 40.61 44.02 39.35 1,000 0 0
06/10/2009
40.61
 85,500 39.92 42.68 37.33 0 7,400 0
05/10/2009
39.92
 24,500 42.88 42.88 39.92 0 2,000 0
02/10/2009
42.88
 9,000 43.49 43.49 42.88 0 0 0
01/10/2009
43.49
 148,300 46.70 49.98 43.49 0 0 0
30/09/2009
46.70
 7,000 48.04 48.04 46.70 0 0 0
29/09/2009
48.04
 86,500 50.31 55.14 48.00 0 2,000 0
28/09/2009
50.31
 127,800 49.38 52.82 47.47 3,600 0 0
25/09/2009
49.38
 52,900 46.17 49.38 49.38 0 0 0
24/09/2009
46.17
 75,600 43.17 46.17 45.85 0 1,000 0
23/09/2009
43.17
 8,200 40.45 43.17 43.17 0 0 0
22/09/2009
40.45
 45,100 38.02 40.45 38.54 0 0 0
21/09/2009
38.02
 204,700 35.54 38.02 35.54 300 0 0
18/09/2009
35.54
 15,800 33.23 35.54 35.54 0 0 0
17/09/2009
33.23
 33,600 31.08 33.23 33.23 0 0 0
16/09/2009
31.08
 37,500 29.09 31.08 31.04 0 0 0
15/09/2009
29.09
 40,900 27.55 29.09 28.44 0 0 0
14/09/2009
27.55
 76,300 25.56 27.55 26.37 0 0 0
11/09/2009
25.56
 78,700 25.88 26.57 25.15 0 0 0
10/09/2009
25.88
 191,500 24.22 25.88 24.22 0 0 0
09/09/2009
24.22
 41,400 22.68 24.22 24.22 0 0 0
08/09/2009
22.68
 38,000 21.75 22.68 22.27 0 0 0
07/09/2009
21.75
 56,300 20.85 21.91 20.69 0 0 0
04/09/2009
20.85
 22,200 21.10 21.38 20.73 0 0 0
03/09/2009
21.10
 20,300 21.58 21.87 21.10 0 0 0
01/09/2009
21.58
 10,100 22.31 22.31 21.50 0 0 0
31/08/2009
22.31
 32,200 21.50 22.76 21.91 0 200 0
28/08/2009
21.50
 17,200 21.02 21.91 20.73 0 0 0
27/08/2009
21.02
 25,100 21.10 21.91 20.57 0 0 0
26/08/2009
21.10
 11,900 21.50 21.67 20.29 0 0 0
25/08/2009
21.50
 5,800 21.71 21.71 20.69 0 0 0
24/08/2009
21.71
 9,100 22.31 22.31 21.50 0 0 0
21/08/2009
22.31
 31,400 22.31 22.31 21.50 3,100 0 0
20/08/2009
22.31
 2,500 22.52 22.52 21.91 0 0 0
19/08/2009
22.52
 17,900 22.07 22.60 22.07 0 0 0
18/08/2009
22.07
 11,900 21.67 22.72 21.79 0 100 0
17/08/2009
21.67
 15,200 22.64 22.72 21.38 500 200 0
14/08/2009
22.64
 35,200 21.30 22.72 21.18 0 100 0
13/08/2009
21.30
 11,300 21.26 22.76 21.10 0 0 0
12/08/2009
21.26
 13,200 21.18 22.44 21.10 0 300 0
11/08/2009
21.18
 17,100 21.18 21.30 20.29 0 0 0
10/08/2009
21.18
 13,900 21.10 21.54 20.69 0 0 0
07/08/2009
21.10
 1,900 21.38 22.76 20.37 0 0 0
06/08/2009
21.38
 42,400 20.12 21.38 21.38 0 500 0
05/08/2009
20.12
 25,200 19.11 20.12 18.87 0 0 0
04/08/2009
19.11
 17,000 18.50 19.27 18.50 0 0 0
03/08/2009
18.50
 7,100 18.58 18.58 18.46 0 0 0
31/07/2009
18.58
 6,100 18.34 19.47 18.30 100 0 0
30/07/2009
18.34
 7,800 19.07 19.07 18.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |