CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

14
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
(2024-08-19) 		-3.70 -20.90% 62,200 0 0
14
17.70
14
2 tháng
(2024-07-22) 		-4.50 -24.32% 283,000 17,000 0.4
14
22
14
3 tháng
(2024-06-20) 		1.50 12% 404,400 15,500 0.3
12.50
24.40
14
6 tháng
(2024-03-25) 		-3.50 -20% 456,800 15,000 0.3
12
24.40
14
12 tháng
(2023-09-25) 		-2.20 -13.58% 675,600 17,500 0.4
12
24.40
14
24 tháng
(2022-09-29) 		1.40 11.11% 944,934 12,370 0.3
8.50
24.40
14
36 tháng
(2021-10-04) 		4.80 52.17% 2,393,774 4,840 0.2
8.50
24.40
14
60 tháng
(2019-10-15) 		8 133.33% 3,119,810 -559,578 -3.6
4.40
24.40
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/05/2008
32.24
 100 33.22 33.22 32.24 0 0 0
19/05/2008
33.22
 0 33.22 33.22 33.22 0 0 0
16/05/2008
33.22
 3,300 34.22 34.22 33.22 0 0 0
15/05/2008
34.22
 200 35.27 35.27 34.22 0 0 0
14/05/2008
35.27
 100 36.31 36.31 35.27 0 0 0
13/05/2008
36.31
 800 37.22 37.22 36.31 0 0 0
12/05/2008
37.22
 78,800 37.08 38.19 37.08 0 0 0
09/05/2008
37.08
 25,600 36.01 37.08 36.98 0 0 0
08/05/2008
36.01
 28,500 35.00 36.01 35.97 0 0 0
07/05/2008
35.00
 89,200 33.99 35.00 33.99 0 0 0
06/05/2008
33.99
 2,600 33.01 33.99 33.99 0 0 0
05/05/2008
33.01
 500 32.07 33.01 33.01 0 0 0
29/04/2008
32.07
 4,500 31.16 32.07 32.07 0 0 0
28/04/2008
31.16
 6,600 30.26 31.16 31.16 0 0 0
25/04/2008
30.26
 6,600 29.38 30.26 30.26 0 0 0
24/04/2008
29.38
 14,800 28.54 29.38 29.38 0 0 0
23/04/2008
28.54
 16,300 27.74 28.54 28.54 0 0 0
22/04/2008
27.74
 3,200 26.93 27.74 27.74 0 0 0
21/04/2008
26.93
 700 26.16 26.93 26.93 0 0 0
18/04/2008
26.16
 500 25.42 26.16 26.16 0 0 0
17/04/2008
25.42
 6,100 24.68 25.42 25.42 0 0 0
16/04/2008
24.68
 12,300 23.97 24.68 24.68 0 0 0
11/04/2008
23.97
 24,900 23.30 23.97 23.97 0 0 0
10/04/2008
23.30
 9,100 22.63 23.30 23.30 0 0 0
09/04/2008
22.63
 400 21.99 22.63 22.63 0 0 0
08/04/2008
21.99
 55,100 21.35 21.99 20.71 0 0 0
07/04/2008
21.35
 300 20.74 21.35 21.35 0 0 0
04/04/2008
20.74
 500 20.34 20.74 20.74 0 0 0
03/04/2008
20.34
 100 19.97 20.34 20.34 0 0 0
02/04/2008
19.97
 100 19.60 19.97 19.97 0 0 0
01/04/2008
19.60
 100 19.23 19.60 19.60 0 0 0
31/03/2008
19.23
 800 18.86 19.23 19.23 300 0 0
28/03/2008
18.86
 100 18.49 18.86 18.86 0 0 0
27/03/2008
18.49
 500 19.26 19.26 18.49 0 0 0
26/03/2008
19.26
 48,100 17.45 19.26 15.77 0 0 0
25/03/2008
17.45
 17,000 19.36 19.36 17.45 0 0 0
24/03/2008
19.36
 15,700 21.31 21.31 19.36 0 0 0
21/03/2008
21.31
 19,000 23.36 25.15 21.31 0 0 0
20/03/2008
23.36
 9,800 24.71 26.86 23.36 0 0 0
19/03/2008
24.71
 13,700 27.43 27.43 24.71 0 0 0
18/03/2008
27.43
 17,900 30.26 30.26 27.43 0 0 0
17/03/2008
30.26
 11,800 33.28 33.28 30.26 0 0 0
14/03/2008
33.28
 47,200 36.31 36.31 32.78 0 0 0
13/03/2008
36.31
 13,600 38.33 41.32 35.30 0 0 0
12/03/2008
38.33
 7,900 39.94 43.03 37.01 0 0 0
11/03/2008
39.94
 2,400 42.06 42.06 39.94 0 0 0
10/03/2008
42.06
 18,700 46.16 49.72 42.02 0 0 0
07/03/2008
46.16
 42,200 42.09 46.16 45.35 0 0 0
06/03/2008
42.09
 38,600 38.29 42.09 40.34 2,000 0 0
05/03/2008
38.29
 1,100 39.43 39.43 38.29 100 0 0
04/03/2008
39.43
 13,600 39.64 45.39 39.43 0 0 0
03/03/2008
39.64
 23,100 40.98 48.07 39.64 0 0 0
29/02/2008
40.98
 22,100 40.34 47.40 40.34 0 0 0
28/02/2008
40.34
 16,100 39.00 45.62 38.33 0 0 0
27/02/2008
39.00
 15,800 36.98 42.73 37.65 0 0 0
26/02/2008
36.98
 23,100 40.68 42.02 36.98 0 0 0
25/02/2008
40.68
 20,100 41.01 42.36 40.34 0 0 0
22/02/2008
41.01
 12,900 41.01 41.01 37.25 0 600 0
21/02/2008
41.01
 8,900 44.71 44.71 41.01 0 0 0
20/02/2008
44.71
 17,800 48.41 48.41 43.77 0 0 0
19/02/2008
48.41
 3,100 47.23 50.43 43.70 0 0 0
18/02/2008
47.23
 9,200 48.11 48.24 45.72 0 0 0
15/02/2008
48.11
 2,600 50.43 50.43 48.11 0 0 0
14/02/2008
50.43
 12,300 50.43 51.10 48.07 100 0 0
13/02/2008
50.43
 4,800 51.20 51.20 50.26 0 0 0
12/02/2008
51.20
 3,300 56.14 56.14 51.13 100 0 0
01/02/2008
56.14
 9,800 53.79 57.15 51.77 600 0 0
31/01/2008
53.79
 7,900 55.47 56.45 52.44 0 0 0
30/01/2008
55.47
 14,300 51.50 56.01 51.10 0 0 0
29/01/2008
51.50
 8,700 48.81 54.09 48.07 1,000 0 0
28/01/2008
48.81
 3,700 49.76 49.76 48.07 100 0 0
25/01/2008
49.76
 5,300 48.07 50.26 47.07 0 0 0
24/01/2008
48.07
 8,300 49.69 51.10 48.07 0 0 0
23/01/2008
49.69
 8,300 51.20 51.20 47.07 0 0 0
22/01/2008
51.20
 11,200 51.44 51.44 49.86 0 0 0
21/01/2008
51.44
 3,800 52.61 52.61 50.46 0 0 0
18/01/2008
52.61
 6,800 50.76 53.79 49.08 0 0 0
17/01/2008
50.76
 21,300 50.43 54.66 49.69 0 0 0
16/01/2008
50.43
 5,100 45.75 50.43 48.75 0 0 0
15/01/2008
45.75
 4,600 50.43 50.43 45.69 0 0 0
14/01/2008
50.43
 3,500 52.21 52.21 49.76 0 0 0
11/01/2008
52.21
 9,000 53.12 53.79 51.17 0 0 0
10/01/2008
53.12
 35,500 54.80 54.80 49.42 0 0 0
09/01/2008
54.80
 38,600 60.14 60.18 53.99 0 0 0
08/01/2008
60.14
 17,900 59.98 62.19 57.59 0 0 0
07/01/2008
59.98
 10,700 66.23 66.23 59.98 0 0 0
04/01/2008
66.23
 8,200 67.24 68.58 61.72 0 0 0
03/01/2008
67.24
 25,200 73.29 73.29 66.93 100 0 0
02/01/2008
73.29
 17,800 80.72 87.74 73.29 0 0 0
28/12/2007
80.72
 13,100 84.05 84.72 80.68 0 0 0
27/12/2007
84.05
 13,500 91.14 95.14 84.05 0 0 0
26/12/2007
91.14
 4,400 93.12 93.12 89.09 0 0 0
25/12/2007
93.12
 11,700 98.84 100.18 92.79 0 0 0
24/12/2007
98.84
 22,100 96.15 101.97 87.41 0 0 0
21/12/2007
96.15
 32,400 96.15 141.20 73.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |