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)
05/11/2009
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
29/07/2009
19.07
 10,300 18.91 19.80 19.07 800 0 0
28/07/2009
18.91
 4,300 20.29 21.10 18.91 2,500 0 0
27/07/2009
20.29
 4,800 19.60 20.94 18.34 2,300 200 0
24/07/2009
19.60
 5,600 18.54 19.60 19.60 2,000 0 0
23/07/2009
18.54
 19,100 17.93 18.66 16.88 6,000 0 0
22/07/2009
17.93
 2,700 18.26 18.26 17.93 1,000 0 0
21/07/2009
18.26
 4,300 18.62 18.87 17.85 2,200 0 0
20/07/2009
18.62
 1,000 17.85 18.87 18.62 500 0 0
17/07/2009
17.85
 1,900 18.58 18.58 17.85 0 0 0
16/07/2009
18.58
 1,700 18.26 19.07 18.46 0 0 0
15/07/2009: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2009
18.26
 1,300 17.24 18.66 18.26 700 0 0
14/07/2009
17.24
 7,600 17.84 17.84 17.24 0 0 0
13/07/2009
17.84
 2,200 18.04 18.83 17.84 0 0 0
10/07/2009
18.04
 5,400 18.63 18.63 17.88 0 0 0
09/07/2009
18.63
 6,700 18.95 18.95 18.63 0 0 0
08/07/2009
18.95
 8,100 19.26 19.26 18.43 4,300 0 0
07/07/2009
19.26
 800 19.30 19.30 19.03 0 0 0
06/07/2009
19.30
 5,600 18.75 19.82 17.56 0 0 0
03/07/2009
18.75
 14,100 18.67 20.06 17.52 0 0 0
02/07/2009
18.67
 18,600 19.58 20.61 18.59 0 0 0
01/07/2009
19.58
 8,500 20.06 21.05 19.58 0 0 0
30/06/2009
20.06
 9,800 21.56 22.59 20.06 0 0 0
29/06/2009
21.56
 100 20.22 21.56 21.56 0 0 0
26/06/2009
20.22
 7,700 19.54 20.22 19.82 0 0 0
25/06/2009
19.54
 18,000 19.82 20.22 19.54 0 0 0
24/06/2009
19.82
 28,700 19.66 20.89 18.31 0 0 0
23/06/2009
19.66
 1,800 21.05 21.05 19.66 0 0 0
22/06/2009
21.05
 13,600 22.20 22.20 21.05 0 0 0
19/06/2009
22.20
 8,700 23.74 24.58 21.80 0 0 0
18/06/2009
23.74
 12,000 24.18 24.18 22.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |