CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

27.50
2.50
(10%)

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
(2025-06-09)
-1 -3.85% 290,400 1,100 0
24.20
27.50
27.50
2 tháng
(2025-05-12)
8.30 49.70% 942,800 -400 -0.0
15.90
29.20
27.50
3 tháng
(2025-04-10)
5.40 27.55% 1,151,000 600 -0.0
15.90
29.20
27.50
6 tháng
(2025-01-10)
4.80 23.76% 2,540,749 -17,000 -0.6
15.90
41.90
27.50
12 tháng
(2024-07-15)
6 31.58% 2,970,638 -1,500 -0.2
13
41.90
27.50
24 tháng
(2023-07-20)
15.20 155.10% 3,426,686 -130 -0.2
8.50
41.90
27.50
36 tháng
(2022-07-25)
12.60 101.61% 3,715,844 70 -0.2
8.50
41.90
27.50
60 tháng
(2020-08-04)
18.80 303.23% 5,689,833 -576,478 -4.1
4.40
41.90
27.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |