CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

12.90
-0.20
(-1.53%)
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
(2025-11-17) 		-0.40 -2.96% 56,700 2,000 0.0
12.80
13.60
12.90
2 tháng
(2025-10-17) 		-2.40 -15.48% 147,100 2,900 0.0
12.80
15.50
12.90
3 tháng
(2025-09-17) 		-3.50 -21.08% 472,700 2,700 0.0
12.80
17.80
12.90
6 tháng
(2025-06-19) 		-3.16 -19.42% 1,641,400 8,600 0.2
12.80
20.70
12.90
12 tháng
(2024-12-23) 		2.78 26.91% 4,118,785 -9,700 -0.4
9.35
27.03
12.90
24 tháng
(2023-12-27) 		3.75 40.03% 4,655,186 6,200 -0.0
7.74
27.03
12.90
36 tháng
(2023-01-03) 		4.45 51.53% 5,013,396 2,970 -0.1
5.48
27.03
12.90
60 tháng
(2021-01-11) 		9.36 250.09% 7,162,878 -569,078 -3.9
3.16
27.03
12.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/07/2010
29.87
 6,900 30.26 30.26 29.84 0 0 0
06/07/2010
30.26
 10,900 31.72 31.72 29.67 0 0 0
05/07/2010
31.72
 100 31.10 31.72 31.72 0 0 0
02/07/2010
31.10
 3,300 31.72 31.76 31.06 0 0 0
01/07/2010
31.72
 4,100 31.10 31.72 31.41 0 0 0
30/06/2010
31.10
 1,600 31.48 31.48 31.06 0 0 0
29/06/2010
31.48
 1,900 32.11 32.21 31.48 0 0 0
28/06/2010
32.11
 1,600 31.06 32.11 31.06 0 0 0
25/06/2010
31.06
 4,500 31.93 31.93 30.78 0 0 0
24/06/2010
31.93
 19,100 32.11 32.46 31.59 0 0 0
23/06/2010
32.11
 7,000 32.07 32.11 31.76 0 0 0
22/06/2010
32.07
 17,700 32.42 32.46 31.52 0 0 0
21/06/2010
32.42
 1,100 31.52 32.42 32.04 0 0 0
18/06/2010
31.52
 7,600 32.11 32.25 31.52 0 0 0
17/06/2010
32.11
 22,900 34.17 34.17 32.11 0 0 0
16/06/2010
34.17
 47,700 34.27 36.65 33.68 0 0 0
15/06/2010
34.27
 33,400 32.04 34.27 33.16 0 0 0
14/06/2010
32.04
 7,000 30.01 32.04 32.04 0 0 0
11/06/2010
30.01
 7,600 29.84 30.01 29.67 0 0 0
10/06/2010
29.84
 2,300 29.67 30.01 29.18 0 0 0
09/06/2010
29.67
 2,600 29.35 30.01 29.67 0 0 0
08/06/2010
29.35
 6,600 30.71 30.71 28.97 0 0 0
07/06/2010
30.71
 15,000 31.41 31.41 28.79 0 0 0
04/06/2010
31.41
 7,600 31.83 31.83 30.36 0 0 0
03/06/2010
31.83
 10,200 31.76 32.11 31.41 0 0 0
02/06/2010
31.76
 12,400 32.11 32.11 31.41 0 0 0
01/06/2010
32.11
 4,700 32.28 32.63 31.06 0 0 0
31/05/2010
32.28
 6,600 33.40 34.73 32.11 0 0 0
28/05/2010
33.40
 25,000 32.18 33.85 33.12 0 0 0
27/05/2010
32.18
 25,800 32.11 32.46 31.41 0 0 0
26/05/2010
32.11
 30,300 30.71 32.28 31.06 0 0 0
25/05/2010
30.71
 20,400 31.69 32.53 30.71 0 0 0
24/05/2010
31.69
 44,000 29.42 31.69 29.32 0 0 0
21/05/2010
29.42
 57,900 32.42 32.42 29.42 0 2,000 -0.2
20/05/2010
32.42
 40,700 31.97 32.42 30.08 0 500 -0.0
19/05/2010
31.97
 26,700 33.85 33.85 31.76 0 0 0
18/05/2010
33.85
 10,100 34.55 34.90 33.61 0 0 0
17/05/2010
34.55
 6,500 35.60 36.86 34.20 0 0 0
14/05/2010
35.60
 10,000 35.35 37.03 34.90 0 400 -0.0
13/05/2010
35.35
 21,300 32.81 35.35 33.16 0 0 0
12/05/2010
32.81
 17,400 34.55 34.55 32.49 0 0 0
11/05/2010
34.55
 15,000 34.24 34.76 33.85 0 0 0
10/05/2010
34.24
 51,200 35.60 35.60 33.68 0 600 -0.1
07/05/2010
35.60
 16,800 36.72 36.72 35.25 0 0 0
06/05/2010
36.72
 24,800 35.42 37.52 36.30 0 0 0
05/05/2010
35.42
 29,600 37.03 37.03 34.97 0 0 0
04/05/2010
37.03
 43,800 38.57 38.57 37.03 0 0 0
29/04/2010
38.57
 29,500 39.79 40.48 38.57 0 0 0
28/04/2010
39.79
 28,300 39.09 40.48 38.74 0 0 0
27/04/2010
39.09
 26,100 37.20 39.23 37.34 0 0 0
26/04/2010
37.20
 24,100 36.96 37.52 36.30 0 0 0
22/04/2010
36.96
 30,900 36.47 37.34 35.95 0 0 0
21/04/2010
36.47
 50,300 36.30 36.99 34.73 0 1,000 -0.1
20/04/2010
36.30
 36,000 36.99 36.99 35.60 0 0 0
19/04/2010
36.99
 51,700 38.74 40.24 36.16 0 0 0
16/04/2010
38.74
 49,400 40.48 40.66 38.39 0 0 0
15/04/2010
40.48
 38,900 40.66 42.93 39.44 0 0 0
14/04/2010
40.66
 86,400 40.24 43.03 40.14 0 0 0
13/04/2010
40.24
 14,300 37.38 40.24 39.75 0 0 0
12/04/2010
37.38
 65,800 38.01 38.39 37.17 0 0 0
09/04/2010
38.01
 37,100 38.04 39.61 36.99 0 0 0
08/04/2010
38.04
 67,100 39.44 39.79 37.06 0 2,000 -0.2
07/04/2010
39.44
 48,500 40.83 41.18 38.39 0 2,000 -0.2
06/04/2010
40.83
 106,233 38.63 41.08 40.83 500 0 0.1
05/04/2010
38.63
 100,600 36.12 38.63 36.65 0 0 0
02/04/2010
36.12
 86,100 33.85 36.12 34.90 0 0 0
01/04/2010
33.85
 39,400 35.42 35.42 33.19 0 0 0
31/03/2010
35.42
 58,900 34.17 35.95 34.13 0 0 0
30/03/2010
34.17
 154,600 31.76 34.17 31.93 0 0 0
29/03/2010
31.76
 11,200 32.07 32.63 31.59 0 0 0
26/03/2010
32.07
 15,400 31.06 32.11 30.71 0 1,000 -0.1
25/03/2010
31.06
 13,400 32.11 32.77 30.71 0 2,000 -0.2
24/03/2010
32.11
 15,300 31.76 32.74 31.62 0 1,000 -0.1
23/03/2010
31.76
 30,600 32.11 32.46 31.10 0 2,500 -0.2
22/03/2010
32.11
 20,700 32.49 32.84 31.79 0 0 0
19/03/2010
32.49
 12,800 32.81 33.75 31.76 0 0 0
18/03/2010
32.81
 21,300 34.41 34.41 32.11 0 0 0
17/03/2010
34.41
 33,000 33.50 36.16 32.81 0 0 0
16/03/2010
33.50
 29,300 34.45 34.80 33.16 2,000 6,500 -0.4
15/03/2010
34.45
 60,800 32.56 34.45 34.17 1,000 200 0.1
12/03/2010
32.56
 74,300 30.54 32.56 30.36 0 3,600 -0.3
11/03/2010
30.54
 12,900 29.77 30.99 30.08 0 0 0
10/03/2010
29.77
 11,600 31.45 31.59 29.77 0 0 0
09/03/2010
31.45
 23,700 31.59 31.76 31.27 0 0 0
08/03/2010
31.59
 26,800 30.36 32.60 30.92 0 0 0
05/03/2010
30.36
 17,700 30.71 30.85 30.19 0 2,000 -0.2
04/03/2010
30.71
 21,600 30.19 31.24 30.01 0 0 0
03/03/2010
30.19
 21,600 29.74 30.19 29.53 0 0 0
02/03/2010
29.74
 15,400 29.70 30.54 29.14 0 0 0
01/03/2010
29.70
 17,200 28.90 30.19 29.35 0 0 0
26/02/2010
28.90
 10,300 28.62 29.32 28.30 0 1,000 -0.1
25/02/2010
28.62
 14,600 28.62 29.32 28.16 0 0 0
24/02/2010
28.62
 11,100 28.93 28.93 27.92 0 0 0
23/02/2010
28.93
 5,300 29.39 29.39 28.83 0 0 0
22/02/2010
29.39
 8,800 29.49 31.31 29.32 0 0 0
12/02/2010
29.49
 5,600 30.75 30.75 29.14 0 0 0
11/02/2010
30.75
 10,800 30.36 32.14 28.97 0 0 0
10/02/2010
30.36
 1,400 31.55 31.55 30.36 0 0 0
09/02/2010
31.55
 20,300 31.79 32.56 29.98 0 0 0
08/02/2010
31.79
 5,700 31.69 32.77 31.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |