Tổng Công ty Công nghiệp mỏ Việt Bắc TKV - CTCP (mvb)

19.90
-0.10
(-0.50%)
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
(2025-04-15) 		-3.50 -14.89% 387,100 1,600 -0.0
18.90
23.90
19.90
2 tháng
(2025-03-17) 		-7.60 -27.54% 1,176,100 3,500 0.0
18.90
27.60
19.90
3 tháng
(2025-02-14) 		-1.30 -6.10% 2,525,300 4,100 0.0
18.90
28.60
19.90
6 tháng
(2024-11-18) 		0.60 3.09% 2,552,203 4,301 0.0
18
28.60
19.90
12 tháng
(2024-05-20) 		-0.31 -1.53% 2,788,539 4,101 0.0
18
28.60
19.90
24 tháng
(2023-05-26) 		3.17 18.87% 3,114,781 -12,900 -0.3
16.29
28.60
19.90
36 tháng
(2022-05-31) 		1.20 6.36% 3,394,413 -8,399 -0.2
13.42
28.60
19.90
60 tháng
(2020-06-10) 		13.06 188.36% 6,347,350 53,311 1.2
6.19
28.60
19.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/02/2024
18.89
 8,844 18.80 18.89 18.61 100 0 0.0
27/02/2024
18.89
 800 18.80 18.89 18.80 0 0 0
26/02/2024
18.80
 550 18.70 18.80 18.70 0 0 0
23/02/2024
18.70
 12,600 18.61 18.80 18.61 0 0 0
22/02/2024
18.80
 500 18.80 18.80 18.80 0 0 0
21/02/2024
18.89
 10,500 18.89 18.89 18.61 0 0 0
20/02/2024
18.61
 710 18.61 18.61 18.61 0 0 0
19/02/2024
18.89
 7,400 18.89 18.89 18.70 0 0 0
16/02/2024
18.89
 8,119 18.89 20.31 18.89 0 0 0
15/02/2024
18.89
 0 18.89 18.89 18.89 0 0 0
07/02/2024
18.89
 800 18.70 18.89 18.52 0 0 0
06/02/2024
18.89
 301 18.89 18.89 18.89 0 0 0
05/02/2024
18.89
 17,100 19.08 20.97 18.61 0 0 0
02/02/2024
19.08
 0 19.08 19.08 19.08 0 0 0
01/02/2024
19.08
 0 19.08 19.08 19.08 0 0 0
31/01/2024
19.08
 100 19.08 19.08 19.08 0 0 0
30/01/2024
19.08
 6,700 18.89 19.08 18.89 0 5,500 -0.1
29/01/2024
19.37
 300 19.37 19.37 19.37 0 0 0
26/01/2024
19.37
 0 19.37 19.37 19.37 0 0 0
25/01/2024
19.37
 0 19.37 19.37 19.37 0 0 0
24/01/2024
19.37
 1,200 18.52 19.37 18.52 0 0 0
23/01/2024
19.46
 1,200 19.46 19.46 18.52 0 0 0
22/01/2024
18.89
 0 18.89 18.89 18.89 0 0 0
19/01/2024
18.89
 0 18.89 18.89 18.89 0 0 0
18/01/2024
18.89
 0 18.89 18.89 18.89 0 0 0
17/01/2024
18.89
 2,700 18.89 18.89 18.89 0 0 0
16/01/2024
18.89
 100 18.89 18.89 18.89 0 0 0
15/01/2024
18.89
 1,800 18.89 18.89 18.70 0 0 0
12/01/2024
18.70
 8,702 18.61 18.70 18.61 0 0 0
11/01/2024
18.52
 400 18.61 18.61 18.52 0 0 0
10/01/2024
19.55
 0 19.55 19.55 19.55 0 0 0
09/01/2024
19.55
 500 18.61 19.55 18.52 0 0 0
08/01/2024
19.55
 0 19.55 19.55 19.55 0 0 0
05/01/2024
19.55
 300 19.37 19.55 19.37 0 0 0
04/01/2024
19.55
 1,000 19.46 19.55 19.46 0 0 0
03/01/2024
19.55
 9 19.55 19.55 19.55 0 0 0
02/01/2024
19.55
 0 19.55 19.55 19.55 0 0 0
29/12/2023
19.55
 0 19.55 19.55 19.55 0 0 0
28/12/2023
19.55
 0 19.55 19.55 19.55 0 0 0
27/12/2023
19.55
 0 19.55 19.55 19.55 0 0 0
26/12/2023
19.55
 1,500 19.84 19.84 19.46 0 0 0
25/12/2023
19.84
 0 19.84 19.84 19.84 0 0 0
22/12/2023
19.84
 0 19.84 19.84 19.84 0 0 0
21/12/2023
19.84
 0 19.84 19.84 19.84 0 0 0
20/12/2023
19.84
 1,100 19.65 19.84 18.42 0 0 0
19/12/2023
19.65
 2,600 19.74 19.74 18.42 0 0 0
18/12/2023
19.74
 0 19.74 19.74 19.74 0 0 0
15/12/2023
19.74
 100 18.80 19.74 19.74 0 0 0
14/12/2023
18.80
 10,800 20.69 20.69 18.70 0 0 0
13/12/2023
20.69
 0 20.69 20.69 20.69 0 0 0
12/12/2023
20.69
 0 20.69 20.69 20.69 0 0 0
11/12/2023
20.69
 0 20.69 20.69 20.69 0 0 0
08/12/2023
20.69
 2,100 20.78 20.78 18.80 0 0 0
07/12/2023
20.78
 700 21.73 21.73 19.55 100 0 0.0
06/12/2023
21.73
 400 21.73 21.73 21.73 400 0 0.0
05/12/2023
21.73
 100 19.84 21.73 21.73 0 0 0
04/12/2023
19.84
 1,100 19.84 19.84 18.52 0 0 0
01/12/2023
19.84
 0 19.84 19.84 19.84 0 0 0
30/11/2023
19.84
 0 19.84 19.84 19.84 0 0 0
29/11/2023
19.84
 200 19.74 19.84 19.55 0 0 0
28/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
27/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
24/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
23/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
22/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
21/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
20/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
17/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
16/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
15/11/2023
19.74
 100 19.37 19.74 19.74 0 0 0
14/11/2023
19.37
 0 19.37 19.37 19.37 0 0 0
13/11/2023
19.37
 200 20.03 20.03 18.61 0 0 0
10/11/2023
20.03
 0 20.03 20.03 20.03 0 0 0
09/11/2023
20.03
 0 20.03 20.03 20.03 0 0 0
08/11/2023
20.03
 100 19.74 20.03 20.03 0 0 0
07/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
06/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
03/11/2023
19.74
 0 19.74 19.74 19.74 0 0 0
02/11/2023
19.74
 100 18.23 19.74 19.74 0 0 0
01/11/2023
18.23
 1,200 18.70 18.70 18.23 0 0 0
31/10/2023
18.70
 300 18.80 18.80 18.70 0 0 0
30/10/2023
18.80
 0 18.80 18.80 18.80 0 0 0
27/10/2023
18.80
 200 18.80 18.80 18.80 0 0 0
26/10/2023
18.80
 0 18.80 18.80 18.80 0 0 0
25/10/2023
18.80
 3,200 18.80 18.80 18.80 0 0 0
24/10/2023
18.80
 700 18.42 18.80 18.61 0 0 0
23/10/2023
18.42
 0 18.42 18.42 18.42 0 0 0
20/10/2023
18.42
 1,500 18.61 18.61 18.42 0 0 0
19/10/2023
18.61
 0 18.61 18.61 18.61 0 0 0
18/10/2023
18.61
 0 18.61 18.61 18.61 0 0 0
17/10/2023
18.61
 500 18.80 18.80 18.61 0 0 0
16/10/2023
18.80
 100 18.80 18.80 18.80 0 0 0
13/10/2023
18.80
 0 18.80 18.80 18.80 0 0 0
12/10/2023
18.80
 0 18.80 18.80 18.80 0 0 0
11/10/2023
18.80
 200 18.80 18.80 18.80 0 0 0
10/10/2023
18.80
 100 18.70 18.80 18.80 0 0 0
09/10/2023
18.70
 200 18.14 18.70 18.23 0 0 0
06/10/2023
18.14
 0 18.14 18.14 18.14 0 0 0
05/10/2023
18.14
 900 18.14 18.14 18.14 0 0 0
04/10/2023
18.14
 100 18.14 18.14 18.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |