CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

7.20
0.20
(2.86%)
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)
19/03/2025
19.87
 59,100 19.87 19.87 19.87 0 0 0
18/03/2025
5.81
 400 5.81 5.81 5.81 0 0 0
17/03/2025
5.81
 400 5.81 5.81 5.81 0 0 0
14/03/2025
5.81
 400 5.81 5.81 5.81 0 0 0
13/03/2025
5.81
 400 5.81 5.81 5.81 0 0 0
12/03/2025
8.58
 6,300 8.45 8.65 8.26 0 0 0
11/03/2025
9.42
 5,300 9.55 9.55 8.90 0 0 0
10/03/2025
10
 9,100 10.32 10.32 9.74 0 0 0
07/03/2025
16.32
 7,500 17.10 17.10 16.13 0 0 0
06/03/2025
18
 154,700 18 18 14.90 0 0 0
05/03/2025
11.35
 18,201 11.29 11.74 11.03 0 0 0
04/03/2025
14.97
 48,342 16.45 16.58 14.97 0 0 0
03/03/2025
20.52
 55,146 22.90 22.90 19.29 0 0 0
28/02/2025
23.23
 15,478 24.52 25.03 20.65 0 0 0
27/02/2025
25.81
 154,629 20.65 26.52 19.68 0 0 0
26/02/2025
22.84
 32,598 27.10 27.10 22.84 0 0 0
25/02/2025
27.03
 113,567 27.03 27.03 24.06 0 0 0
24/02/2025
23.55
 38,267 23.55 23.55 23.55 0 0 0
21/02/2025
20.90
 106,634 19.35 20.90 19.35 0 0 0
20/02/2025
18.13
 49,712 18 18.52 17.10 0 0 0
19/02/2025
15.68
 27,834 20.97 20.97 15.55 0 0 0
18/02/2025
16.77
 89,596 19.03 19.03 15.48 0 0 0
17/02/2025
16.58
 5,327 16.58 16.58 16.58 0 0 0
14/02/2025
14.45
 36,002 14.45 14.45 14.39 0 0 0
13/02/2025
13.42
 30,609 11.61 13.42 11.61 0 0 0
12/02/2025
11.61
 4,500 11.74 11.74 11.61 0 0 0
11/02/2025
11.68
 34,400 11.61 12.26 11.55 0 0 0
10/02/2025
11.55
 26,100 11.61 11.61 11.55 0 0 0
07/02/2025
11.55
 3,310 11.61 11.61 11.55 0 0 0
06/02/2025
11.61
 2,100 11.55 11.61 11.55 0 0 0
05/02/2025
12.90
 1,631 14.19 14.19 11.10 0 0 0
04/02/2025
13.03
 200 12.84 13.03 12.84 0 0 0
24/01/2025
13.23
 200 13.16 13.23 13.16 0 0 0
23/01/2025
13.23
 100 13.23 13.23 13.23 0 0 0
22/01/2025
13.55
 308 14.39 14.39 10.77 0 0 0
21/01/2025
12.58
 0 12.58 12.58 12.58 0 0 0
20/01/2025
12.58
 0 12.58 12.58 12.58 0 0 0
17/01/2025
12.58
 0 12.58 12.58 12.58 0 0 0
16/01/2025
12.58
 100 12.58 12.58 12.58 0 0 0
15/01/2025
10.97
 100 10.97 10.97 10.97 0 0 0
14/01/2025
12.26
 900 12.90 12.90 12.26 0 0 0
13/01/2025
13.03
 0 13.03 13.03 13.03 0 0 0
10/01/2025
13.03
 0 13.03 13.03 13.03 0 0 0
09/01/2025
12.90
 5,000 13.23 13.23 12.90 0 0 0
08/01/2025
12.90
 5,700 14.84 14.84 12.90 0 0 0
07/01/2025
16.77
 6,700 16.71 17.03 16.71 0 0 0
06/01/2025
12.58
 0 12.58 12.58 12.58 0 0 0
03/01/2025
11.55
 5,400 12.26 12.90 11.55 0 0 0
02/01/2025
12.26
 1,201 11.68 12.26 11.68 0 0 0
31/12/2024
11.94
 22,801 10.65 12 10.65 0 0 0
30/12/2024
10.06
 4,733 10.32 10.65 10.06 0 0 0
27/12/2024
10.39
 0 10.39 10.39 10.39 0 0 0
26/12/2024
10.32
 1,600 11.74 11.74 10.19 0 0 0
25/12/2024
10.32
 1,000 10.32 10.32 10.32 0 0 0
24/12/2024
9.35
 101 9.35 9.35 9.35 0 0 0
23/12/2024
10.32
 0 10.32 10.32 10.32 0 0 0
20/12/2024
10.32
 101 10.32 10.32 10.32 0 0 0
19/12/2024
9.03
 0 9.03 9.03 9.03 0 0 0
18/12/2024
9.03
 0 9.03 9.03 9.03 0 0 0
17/12/2024
9.03
 100 9.03 9.03 9.03 0 0 0
16/12/2024
9.03
 500 9.03 9.03 9.03 0 0 0
13/12/2024
9.03
 0 9.03 9.03 9.03 0 0 0
12/12/2024
9.03
 0 9.03 9.03 9.03 0 0 0
11/12/2024
9.03
 3,300 9.03 9.03 9.03 0 0 0
10/12/2024
9.16
 0 9.16 9.16 9.16 0 0 0
09/12/2024
9.29
 4,600 9.03 9.29 9.03 0 0 0
06/12/2024
8.84
 0 8.84 8.84 8.84 0 0 0
05/12/2024
9.35
 800 9.35 9.35 9.35 0 0 0
04/12/2024
10.52
 190 10.52 10.52 10.52 0 0 0
03/12/2024
9.35
 0 9.35 9.35 9.35 0 0 0
02/12/2024
8.65
 0 8.65 8.65 8.65 0 0 0
29/11/2024
5.81
 400 5.81 5.81 5.81 0 0 0
28/11/2024
5.81
 400 5.81 5.81 5.81 0 0 0
27/11/2024
5.81
 400 5.81 5.81 5.81 0 0 0
26/11/2024
5.81
 400 5.81 5.81 5.81 0 0 0
25/11/2024
9.48
 800 9.48 9.48 9.48 0 0 0
22/11/2024
9.42
 0 9.42 9.42 9.42 0 0 0
21/11/2024
9.42
 300 9.42 9.42 9.42 0 0 0
20/11/2024
9.48
 5 9.42 9.42 9.42 0 0 0
19/11/2024
9.48
 2,688 9.42 9.48 9.42 0 0 0
18/11/2024
9.42
 507 9.42 9.42 9.42 0 0 0
15/11/2024
9.35
 600 9.35 9.35 9.35 0 0 0
14/11/2024
10.26
 0 10.26 10.26 10.26 0 0 0
13/11/2024
10.26
 100 10.26 10.26 10.26 0 0 0
12/11/2024
9.03
 2,800 8.97 9.03 8.97 0 0 0
11/11/2024
8.97
 0 8.97 8.97 8.97 0 0 0
08/11/2024
8.97
 0 8.97 8.97 8.97 0 0 0
07/11/2024
9.03
 1,601 9.03 9.03 8.97 0 0 0
06/11/2024
8.39
 1,101 8.71 8.71 8.39 0 0 0
05/11/2024
8.71
 120 8.71 8.71 8.71 0 0 0
04/11/2024
8.71
 100 8.71 8.71 8.71 0 0 0
01/11/2024
8.77
 100 8.77 8.77 8.77 0 0 0
31/10/2024
9.03
 100 9.03 9.03 9.03 0 0 0
30/10/2024
9.03
 101 9.03 9.03 9.03 0 0 0
29/10/2024
9.03
 1,100 9.03 9.03 9.03 0 0 0
28/10/2024
9.03
 250 9.03 9.03 9.03 0 0 0
25/10/2024
9.03
 0 9.03 9.03 9.03 0 0 0
24/10/2024
9.03
 900 9.03 9.03 9.03 0 0 0
23/10/2024
9.23
 1 9.23 9.23 9.23 0 0 0
22/10/2024
9.23
 0 9.23 9.23 9.23 0 0 0

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