CTCP Địa chất mỏ - TKV (mgc)

5.70
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
(2024-10-23) 		-0.10 -1.72% 81,750 0 0
5.60
6.10
5.70
2 tháng
(2024-09-23) 		-0.60 -9.52% 248,551 0 0
5.60
6.50
5.70
3 tháng
(2024-08-26) 		-0.70 -10.94% 479,781 0 0
5.60
7.10
5.70
6 tháng
(2024-05-27) 		0.49 9.39% 2,918,869 -45,500 -0.3
5.20
7.90
5.70
12 tháng
(2023-11-28) 		1.36 31.27% 4,203,110 -300 0.0
4.25
7.90
5.70
24 tháng
(2022-12-05) 		2.10 58.35% 8,486,798 -300 0.0
3.41
7.90
5.70
36 tháng
(2021-12-08) 		-3.45 -37.72% 10,890,278 -400 0.0
3.41
10.87
5.70
60 tháng
(2019-12-19) 		0.81 16.48% 13,137,093 -300 -0.0
2.72
14.41
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/09/2023
4.63
 10,700 4.73 4.73 4.54 0 0 0
06/09/2023
4.73
 9,700 4.82 4.92 4.44 0 0 0
05/09/2023
4.82
 3,400 4.82 4.82 4.63 0 0 0
31/08/2023
4.82
 900 4.82 4.82 4.73 0 0 0
30/08/2023
4.82
 4,700 4.82 4.82 4.82 0 0 0
29/08/2023
4.82
 14,000 4.92 5.02 4.73 0 0 0
28/08/2023
4.92
 9,900 4.92 4.92 4.82 0 0 0
25/08/2023
4.92
 500 4.92 4.92 4.44 0 0 0
24/08/2023
4.92
 1,200 4.92 4.92 4.15 0 0 0
23/08/2023
4.92
 3,800 4.82 5.02 4.73 0 0 0
22/08/2023
4.82
 12,200 4.82 4.82 4.63 0 0 0
21/08/2023
4.82
 26,400 4.44 4.82 4.54 0 0 0
18/08/2023
4.44
 29,600 5.02 5.11 4.44 0 0 0
17/08/2023
5.02
 9,300 5.02 5.11 5.02 0 0 0
16/08/2023
5.02
 9,300 5.02 5.11 5.02 0 0 0
15/08/2023
5.02
 12,700 5.11 5.31 5.02 0 0 0
14/08/2023
5.11
 24,800 5.21 5.21 5.02 0 0 0
11/08/2023
5.21
 52,900 5.40 5.40 5.02 0 0 0
10/08/2023
5.40
 4,200 5.31 5.40 5.11 0 0 0
09/08/2023
5.31
 37,500 5.50 5.50 5.02 0 0 0
08/08/2023
5.50
 31,000 5.11 5.60 5.02 0 0 0
07/08/2023
5.11
 59,700 5.21 5.31 5.02 0 0 0
04/08/2023
5.21
 79,500 6.18 6.18 5.21 0 0 0
03/08/2023
6.18
 106,300 6.46 7.04 5.60 0 0 0
02/08/2023
6.46
 127,400 5.79 6.46 5.79 0 0 0
01/08/2023
5.79
 80,600 5.31 5.79 5.40 0 0 0
31/07/2023
5.31
 34,000 4.82 5.31 4.82 0 0 0
28/07/2023
4.82
 29,300 4.82 4.82 4.63 0 0 0
27/07/2023
4.82
 47,900 4.63 4.82 4.63 0 0 0
26/07/2023
4.63
 63,500 4.44 4.63 4.34 0 0 0
25/07/2023
4.44
 33,400 4.54 4.54 4.34 0 0 0
24/07/2023
4.54
 40,400 4.34 4.54 4.44 0 0 0
21/07/2023
4.34
 29,800 4.25 4.54 4.34 0 0 0
20/07/2023
4.25
 26,000 4.15 4.34 4.15 0 0 0
19/07/2023
4.15
 27,200 4.34 4.34 4.15 0 0 0
18/07/2023
4.34
 9,100 4.34 4.34 4.34 0 0 0
17/07/2023
4.34
 6,800 4.25 4.34 4.25 0 0 0
14/07/2023
4.25
 12,000 4.25 4.25 4.25 0 0 0
13/07/2023
4.25
 15,400 4.25 4.34 4.25 0 0 0
12/07/2023
4.25
 12,600 4.25 4.25 4.15 0 0 0
11/07/2023
4.25
 1,500 4.15 4.25 4.15 0 0 0
10/07/2023
4.15
 2,600 4.15 4.25 4.15 0 0 0
07/07/2023
4.15
 5,100 4.15 4.25 4.15 0 0 0
06/07/2023
4.15
 35,300 4.25 4.25 4.15 0 0 0
05/07/2023
4.25
 300 4.15 4.34 4.25 0 0 0
04/07/2023
4.15
 5,400 4.15 4.15 4.15 0 0 0
03/07/2023
4.15
 67,400 4.15 4.15 4.05 0 0 0
30/06/2023
4.15
 700 4.05 4.15 4.05 0 0 0
29/06/2023
4.05
 3,700 4.15 4.15 4.05 0 0 0
28/06/2023
4.15
 1,210 4.05 4.15 4.15 0 0 0
27/06/2023
4.05
 300 4.05 4.15 4.05 0 0 0
26/06/2023
4.05
 200 4.05 4.05 4.05 0 0 0
23/06/2023
4.05
 20,800 4.05 4.05 4.05 0 0 0
22/06/2023
4.05
 1,400 4.05 4.05 4.05 0 0 0
21/06/2023
4.05
 10,400 4.05 4.05 4.05 0 0 0
20/06/2023
4.05
 11,700 4.15 4.34 4.05 0 0 0
19/06/2023
4.15
 8,500 4.34 4.34 4.05 0 0 0
16/06/2023
4.34
 6,300 4.34 4.34 4.25 0 0 0
15/06/2023
4.34
 3,700 4.44 4.44 4.25 0 0 0
14/06/2023
4.44
 40,700 4.15 4.44 4.15 0 0 0
13/06/2023
4.15
 16,900 4.15 4.34 4.15 0 0 0
12/06/2023
4.15
 7,200 4.25 4.34 4.15 0 0 0
09/06/2023: Cổ tức tiền mặt tỉ lệ: 2%
09/06/2023
4.25
 6,400 4.25 4.54 4.05 0 0 0
08/06/2023
4.25
 16,100 4.25 4.25 4.15 0 0 0
07/06/2023
4.25
 31,500 4.25 4.52 3.97 0 0 0
06/06/2023
4.25
 8,000 4.06 4.34 4.15 0 0 0
05/06/2023
4.06
 110,400 4.06 4.34 3.78 0 0 0
02/06/2023
4.06
 3,600 4.25 4.25 3.97 0 0 0
01/06/2023
4.25
 2,300 3.97 4.25 4.06 0 0 0
31/05/2023
3.97
 26,200 3.88 3.97 3.88 0 0 0
30/05/2023
3.88
 9,600 3.78 3.88 3.78 0 0 0
29/05/2023
3.78
 1,800 3.78 3.78 3.78 0 0 0
26/05/2023
3.78
 5,600 3.78 3.78 3.78 0 0 0
25/05/2023
3.78
 3,500 3.78 3.88 3.78 0 0 0
24/05/2023
3.78
 12,500 3.88 3.88 3.78 0 0 0
23/05/2023
3.88
 22,200 3.78 3.97 3.69 0 0 0
22/05/2023
3.78
 41,200 3.78 3.88 3.69 0 0 0
19/05/2023
3.78
 12,500 3.88 3.88 3.78 0 0 0
18/05/2023
3.88
 58,700 3.97 4.06 3.88 0 0 0
17/05/2023
3.97
 28,500 3.97 4.06 3.97 0 0 0
16/05/2023
3.97
 59,613 3.78 3.97 3.78 0 0 0
15/05/2023
3.78
 27,700 3.78 3.78 3.69 0 0 0
12/05/2023
3.78
 7,600 3.78 3.88 3.69 0 0 0
11/05/2023
3.78
 29,100 3.88 3.88 3.69 0 0 0
10/05/2023
3.88
 0 3.88 3.88 3.88 0 0 0
09/05/2023
3.88
 0 3.88 3.88 3.88 0 0 0
08/05/2023
3.88
 23,900 3.97 3.97 3.69 0 0 0
05/05/2023
3.97
 6,100 3.88 4.15 3.88 0 0 0
04/05/2023
3.88
 4,200 3.69 3.97 3.78 0 0 0
28/04/2023
3.69
 10,000 3.69 3.69 3.69 0 0 0
27/04/2023
3.69
 5,600 3.78 3.88 3.69 0 0 0
26/04/2023
3.78
 4,500 3.88 3.88 3.78 0 0 0
25/04/2023
3.88
 600 3.78 3.88 3.78 0 0 0
24/04/2023
3.78
 9,400 3.78 3.88 3.69 0 0 0
21/04/2023
3.78
 15,500 4.25 4.25 3.78 0 0 0
20/04/2023
4.25
 117 4.15 4.25 4.25 0 0 0
19/04/2023
4.15
 105,600 3.97 4.43 4.06 0 0 0
18/04/2023
3.97
 2,200 4.06 4.06 3.97 0 0 0
17/04/2023
4.06
 1,100 3.97 4.06 3.97 0 0 0
14/04/2023
3.97
 17,000 3.97 4.06 3.97 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |