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)
13/04/2023
3.97
 26,400 3.97 3.97 3.97 0 0 0
12/04/2023
3.97
 17,117 3.97 3.97 3.97 0 0 0
11/04/2023
3.97
 32,500 3.78 4.15 3.97 0 0 0
10/04/2023
3.78
 4,200 4.25 4.25 3.69 0 0 0
07/04/2023
4.25
 0 4.25 4.25 4.25 0 0 0
06/04/2023
4.25
 0 4.25 4.25 4.25 0 0 0
05/04/2023
4.25
 0 4.25 4.25 4.25 0 0 0
04/04/2023
4.25
 0 4.25 4.25 4.25 0 0 0
03/04/2023
4.25
 0 4.25 4.25 4.25 0 0 0
31/03/2023
4.25
 200 4.34 4.34 4.25 0 0 0
30/03/2023
4.34
 100 4.25 4.34 4.34 0 0 0
29/03/2023
4.25
 3,400 3.88 4.34 4.25 3,300 0 0.0
28/03/2023
3.88
 7,200 4.34 4.34 3.88 0 0 0
27/03/2023
4.34
 0 4.43 4.34 4.34 0 0 0
24/03/2023
4.43
 6,300 4.34 4.43 4.34 0 0 0
23/03/2023
4.34
 0 4.34 4.34 4.34 0 0 0
22/03/2023
4.34
 100 3.97 4.34 4.34 0 0 0
21/03/2023
3.97
 100 4.34 4.34 3.97 0 0 0
20/03/2023
4.34
 200 4.34 4.34 4.34 0 0 0
17/03/2023
4.34
 100 4.15 4.34 4.34 0 0 0
16/03/2023
4.15
 0 4.15 4.15 4.15 0 0 0
15/03/2023
4.15
 4,800 4.15 4.34 3.78 0 0 0
14/03/2023
4.15
 1,200 4.34 4.34 3.97 0 0 0
13/03/2023
4.34
 100 4.34 4.34 4.34 0 0 0
10/03/2023
4.34
 9,600 4.15 4.34 4.25 0 0 0
09/03/2023
4.15
 2,200 4.06 4.15 4.06 0 0 0
08/03/2023
4.06
 100 3.97 4.06 4.06 0 0 0
07/03/2023
3.97
 700 3.97 3.97 3.97 0 0 0
06/03/2023
3.97
 4,200 3.88 3.97 3.97 0 0 0
03/03/2023
3.88
 4,400 3.88 3.88 3.88 0 0 0
02/03/2023
3.88
 9,800 3.88 3.88 3.88 0 0 0
01/03/2023
3.88
 3,400 3.88 3.97 3.88 0 0 0
28/02/2023
3.88
 2,700 3.78 3.88 3.88 0 0 0
27/02/2023
3.78
 1,500 3.97 3.97 3.78 0 0 0
24/02/2023
3.97
 6,500 3.97 4.25 3.78 0 0 0
23/02/2023
3.97
 100 3.88 3.97 3.97 0 0 0
22/02/2023
3.88
 6,800 3.88 3.88 3.88 0 0 0
21/02/2023
3.88
 11,900 4.25 4.25 3.88 0 0 0
20/02/2023
4.25
 1,200 4.15 4.25 3.97 0 0 0
16/02/2023
4.15
 1,900 4.25 4.25 3.88 0 0 0
15/02/2023
4.25
 100 4.06 4.25 4.25 0 0 0
14/02/2023
4.06
 1,200 3.88 4.06 3.78 0 0 0
13/02/2023
3.88
 17,801 3.97 4.25 3.69 0 0 0
10/02/2023
3.97
 900 4.15 4.15 3.88 0 0 0
09/02/2023
4.15
 2,900 4.25 4.34 3.97 0 0 0
08/02/2023
4.25
 1,018 4.15 4.25 3.97 0 0 0
07/02/2023
4.15
 400 4.34 4.34 3.97 0 0 0
06/02/2023
4.34
 2,700 4.06 4.34 3.69 0 0 0
03/02/2023
4.06
 6,700 4.43 4.52 3.97 0 0 0
02/02/2023
4.43
 14,000 4.43 4.43 3.97 0 0 0
01/02/2023
4.43
 42,800 5.17 5.91 4.43 0 0 0
31/01/2023
5.17
 37,100 4.52 5.17 5.17 0 0 0
30/01/2023
4.52
 55,212 3.97 4.52 4.52 0 0 0
27/01/2023
3.97
 13,200 3.51 3.97 3.78 0 0 0
19/01/2023
3.51
 2,100 3.88 4.25 3.51 0 0 0
18/01/2023
3.88
 0 3.51 3.88 3.51 0 0 0
17/01/2023
3.51
 2,000 3.69 4.25 3.51 0 0 0
16/01/2023
3.69
 0 3.69 3.69 3.69 0 0 0
13/01/2023
3.69
 0 3.69 3.69 3.69 0 0 0
12/01/2023
3.69
 1,300 3.51 3.78 3.60 0 0 0
11/01/2023
3.51
 5,500 3.60 3.60 3.51 0 0 0
10/01/2023
3.60
 0 3.60 3.60 3.60 0 0 0
09/01/2023
3.60
 0 3.60 3.60 3.60 0 0 0
06/01/2023
3.60
 300 3.60 3.60 3.51 0 0 0
05/01/2023
3.60
 2,200 3.60 3.60 3.14 0 0 0
04/01/2023
3.60
 0 3.60 3.60 3.60 0 0 0
03/01/2023
3.60
 0 3.69 3.60 3.69 0 0 0
30/12/2022
3.69
 300 3.51 3.69 3.51 0 0 0
29/12/2022
3.51
 3,900 3.51 3.51 3.51 0 0 0
28/12/2022
3.51
 100 3.51 3.51 3.51 0 0 0
27/12/2022
3.51
 0 3.51 3.51 3.51 0 0 0
26/12/2022
3.51
 0 3.51 3.51 3.51 0 0 0
23/12/2022
3.51
 0 3.51 3.51 3.51 0 0 0
22/12/2022
3.51
 1,000 3.51 3.51 3.51 0 0 0
21/12/2022
3.51
 200 3.41 3.51 3.51 0 0 0
20/12/2022
3.41
 2,000 3.51 3.51 3.41 0 0 0
19/12/2022
3.51
 6,500 3.69 3.69 3.51 0 0 0
16/12/2022
3.69
 2,900 3.69 3.69 3.51 0 0 0
15/12/2022
3.69
 100 3.69 3.69 3.69 0 0 0
14/12/2022
3.69
 1,400 3.69 3.69 3.51 0 0 0
13/12/2022
3.69
 100 3.51 3.69 3.69 0 0 0
12/12/2022
3.51
 11,000 3.51 3.51 3.51 0 0 0
09/12/2022
3.51
 2,300 3.60 3.78 3.51 0 0 0
08/12/2022
3.60
 38,200 3.51 3.60 3.51 0 0 0
07/12/2022
3.51
 11,600 3.60 3.60 3.51 0 0 0
06/12/2022
3.60
 1,200 3.60 3.97 3.60 0 0 0
05/12/2022
3.60
 2,000 3.88 3.88 3.60 0 0 0
02/12/2022
3.88
 200 3.60 3.88 3.69 0 0 0
01/12/2022
3.60
 1,000 3.51 3.60 3.60 0 0 0
30/11/2022
3.51
 3,000 3.69 3.69 3.51 0 0 0
29/11/2022
3.69
 1,200 3.51 3.69 3.51 0 0 0
28/11/2022
3.51
 3,200 3.60 3.69 3.51 0 0 0
25/11/2022
3.60
 3,800 3.97 3.97 3.60 0 0 0
24/11/2022
3.97
 300 3.78 3.97 3.88 0 0 0
23/11/2022
3.78
 100 3.69 3.78 3.78 0 0 0
22/11/2022
3.69
 6,500 4.06 4.06 3.60 0 0 0
21/11/2022
4.06
 0 4.06 4.06 4.06 0 0 0
18/11/2022
4.06
 0 3.60 4.06 4.06 0 0 0
17/11/2022
3.60
 1,100 4.15 4.15 3.60 0 0 0
16/11/2022
4.15
 100 3.97 4.15 4.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |