CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

7.20
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
(2026-08-10) 		-0.90 -9.09% 14,800 1,100 0
7.20
10
7.20
2 tháng
(2026-07-13) 		-1 -10% 24,400 1,100 0
7.20
10.80
7.20
3 tháng
(2026-06-11) 		-0.80 -8.16% 44,300 1,100 0
7.20
11.40
7.20
6 tháng
(2026-03-13) 		-2.90 -24.37% 214,100 -3,646 0.0
7.20
12.50
7.20
12 tháng
(2025-09-15) 		-7.50 -45.45% 1,127,200 9,254 0.2
7.20
17.80
7.20
24 tháng
(2024-09-19) 		-0.03 -0.36% 4,807,910 -2,946 -0.3
7.20
27.03
7.20
36 tháng
(2023-09-25) 		-1.45 -13.89% 5,488,786 14,554 0.1
7.20
27.03
7.20
60 tháng
(2021-10-05) 		2.29 34.13% 7,180,660 2,494 0.0
5.48
27.03
7.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2010
20.94
 8,600 21.01 21.01 20.94 0 0 0
24/08/2010
22.41
 13,500 22.86 22.89 22.37 0 0 0
23/08/2010
24.40
 6,300 23.03 24.40 23.03 0 0 0
20/08/2010
23.24
 3,500 23.56 23.73 23.24 0 0 0
19/08/2010
23.38
 3,100 23.38 24.08 22.86 0 0 0
18/08/2010
23.77
 8,100 25.30 25.48 23.52 0 0 0
17/08/2010
25.13
 10,500 26.52 26.94 25.09 0 0 0
16/08/2010
25.44
 5,600 24.43 25.44 24.43 0 0 0
13/08/2010
23.91
 2,700 23.14 24.05 23.14 0 0 0
12/08/2010
23.17
 7,300 23.10 23.73 23.10 0 0 0
11/08/2010
25.09
 8,000 23.38 25.13 23.38 0 0 0
10/08/2010
23.73
 12,400 24.08 24.40 23.70 0 0 0
09/08/2010
25.41
 5,200 25.83 25.83 25.41 0 0 0
06/08/2010
27.57
 5,100 26.35 27.57 26.25 0 0 0
05/08/2010
27.85
 3,200 27.92 27.92 26.52 0 0 0
04/08/2010
28.06
 100 28.06 28.06 28.06 0 0 0
03/08/2010
28.09
 5,100 28.30 28.30 28.09 0 0 0
02/08/2010
28.93
 2,400 28.44 28.93 28.44 0 0 0
30/07/2010
28.44
 5,000 29.94 29.94 28.41 0 0 0
29/07/2010
28.44
 3,100 28.41 28.62 28.09 0 0 0
28/07/2010
28.13
 14,100 28.97 28.97 28.09 0 0 0
27/07/2010
29.77
 900 30.08 30.08 28.44 0 0 0
26/07/2010
29.39
 2,000 29.49 29.49 29.39 0 0 0
23/07/2010
29.39
 2,800 31.52 31.52 29.39 0 0 0
22/07/2010
29.67
 100 29.67 29.67 29.67 0 0 0
21/07/2010
29.67
 4,800 29.63 30.01 29.63 0 0 0
20/07/2010
29.84
 10,000 30.36 30.36 29.67 0 0 0
19/07/2010
30.19
 4,400 29.67 30.40 29.67 0 0 0
16/07/2010
30.36
 6,600 30.68 30.71 30.36 0 0 0
15/07/2010
29.70
 3,200 30.19 30.40 29.70 0 0 0
14/07/2010
30.19
 2,800 30.71 30.71 30.19 0 0 0
13/07/2010
31.86
 2,300 31.38 31.86 31.24 0 0 0
12/07/2010
30.36
 2,700 29.49 30.36 29.49 0 0 0
09/07/2010
30.01
 5,800 30.68 30.68 30.01 0 0 0
08/07/2010
29.84
 9,500 31.65 31.65 29.84 0 0 0
07/07/2010
29.87
 6,900 30.05 30.05 29.84 0 0 0
06/07/2010
30.26
 10,900 31.41 31.41 29.67 0 0 0
05/07/2010
31.72
 100 31.72 31.72 31.72 0 0 0
02/07/2010
31.10
 3,300 31.76 31.76 31.06 0 0 0
01/07/2010
31.72
 4,100 31.41 31.72 31.41 0 0 0
30/06/2010
31.10
 1,600 31.38 31.38 31.06 0 0 0
29/06/2010
31.48
 1,900 32.21 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 30.78 31.10 30.78 0 0 0
24/06/2010
31.93
 19,100 31.59 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 32.46 32.46 31.52 0 0 0
21/06/2010
32.42
 1,100 32.07 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 32.46 32.98 32.11 0 0 0
16/06/2010
34.17
 47,700 36.65 36.65 33.68 0 0 0
15/06/2010
34.27
 33,400 34.27 34.27 33.16 0 0 0
14/06/2010
32.04
 7,000 32.04 32.04 32.04 0 0 0
11/06/2010
30.01
 7,600 30.01 30.01 29.67 0 0 0
10/06/2010
29.84
 2,300 29.18 30.01 29.18 0 0 0
09/06/2010
29.67
 2,600 30.01 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 29.67 30.71 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 33.82 33.85 33.12 0 0 0
27/05/2010
32.18
 25,800 31.41 32.46 31.41 0 0 0
26/05/2010
32.11
 30,300 31.76 32.28 31.06 0 0 0
25/05/2010
30.71
 20,400 32.53 32.53 30.71 0 0 0
24/05/2010
31.69
 44,000 29.67 31.69 29.32 0 0 0
21/05/2010
29.42
 57,900 31.41 31.41 29.42 0 0 0
20/05/2010
32.42
 40,700 31.41 32.42 30.08 0 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 33.64 34.90 33.61 0 0 0
17/05/2010
34.55
 6,500 34.20 36.86 34.20 0 0 0
14/05/2010
35.60
 10,000 34.90 37.03 34.90 0 0 0
13/05/2010
35.35
 21,300 34.20 35.35 33.16 0 0 0
12/05/2010
32.81
 17,400 34.41 34.41 32.49 0 0 0
11/05/2010
34.55
 15,000 34.76 34.76 33.85 0 0 0
10/05/2010
34.24
 51,200 35.56 35.60 33.68 0 0 0
07/05/2010
35.60
 16,800 36.47 36.47 35.25 0 0 0
06/05/2010
36.72
 24,800 36.30 37.52 36.30 0 0 0
05/05/2010
35.42
 29,600 36.65 36.99 34.97 0 0 0
04/05/2010
37.03
 43,800 37.03 38.39 37.03 0 0 0
29/04/2010
38.57
 29,500 40.48 40.48 38.57 0 0 0
28/04/2010
39.79
 28,300 39.61 40.48 38.74 0 0 0
27/04/2010
39.09
 26,100 37.34 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 36.82 37.34 35.95 0 0 0
21/04/2010
36.47
 50,300 36.99 36.99 34.73 0 0 0
20/04/2010
36.30
 36,000 36.99 36.99 35.60 0 0 0
19/04/2010
36.99
 51,700 40.24 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 42.93 42.93 39.44 0 0 0
14/04/2010
40.66
 86,400 43.03 43.03 40.14 0 0 0
13/04/2010
40.24
 14,300 40.24 40.24 39.75 0 0 0
12/04/2010
37.38
 65,800 38.39 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 39.79 39.79 37.06 0 0 0
07/04/2010
39.44
 48,500 39.82 41.18 38.39 0 0 0
06/04/2010
40.83
 55,300 40.83 41.08 40.83 0 0 0
05/04/2010
38.63
 100,600 38.63 38.63 36.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc