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

18.70
-0.10
(-0.53%)
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
(2025-05-05) 		-2.30 -10.90% 415,300 99 -0.0
18.70
22.40
18.70
2 tháng
(2025-04-03) 		-5.90 -23.89% 975,000 1,499 0.0
18.70
24.70
18.70
3 tháng
(2025-03-04) 		-6.60 -25.98% 1,845,700 2,199 0.0
18.70
27.60
18.70
6 tháng
(2024-12-04) 		-0.90 -4.57% 2,838,603 2,000 0.0
18
28.60
18.70
12 tháng
(2024-06-07) 		-1.98 -9.54% 3,036,035 1,800 0.0
18
28.60
18.70
24 tháng
(2023-06-13) 		2.46 15.03% 3,397,281 -15,001 -0.3
16.34
28.60
18.70
36 tháng
(2022-06-20) 		1.97 11.74% 3,605,242 -10,500 -0.2
13.42
28.60
18.70
60 tháng
(2020-06-29) 		10.44 124.80% 6,627,950 51,210 1.2
6.19
28.60
18.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/10/2023
18.14
 100 18.14 18.14 18.14 0 0 0
02/10/2023
18.14
 300 17.95 18.23 18.04 0 0 0
29/09/2023
17.95
 6,000 18.23 18.23 17.95 0 0 0
28/09/2023
18.23
 600 18.33 18.33 17.76 0 0 0
27/09/2023
18.33
 2,300 18.33 18.33 17.95 0 0 0
26/09/2023
18.33
 400 18.33 18.33 17.95 0 0 0
25/09/2023
18.33
 200 18.23 18.33 17.95 0 0 0
22/09/2023
18.23
 600 18.80 18.80 18.14 0 0 0
21/09/2023
18.80
 0 18.80 18.80 18.80 0 0 0
20/09/2023
18.80
 16,200 18.70 18.80 17.48 0 14,000 -0.3
19/09/2023
18.70
 0 18.70 18.70 18.70 0 0 0
18/09/2023
18.70
 2,200 18.42 18.70 18.42 0 0 0
15/09/2023
18.42
 200 18.61 18.61 18.42 0 0 0
14/09/2023
18.61
 10,500 18.14 18.70 18.42 0 0 0
13/09/2023
18.14
 100 18.23 18.23 18.14 0 0 0
12/09/2023
18.23
 0 18.23 18.23 18.23 0 0 0
11/09/2023
18.23
 900 18.33 18.33 17.57 0 0 0
08/09/2023
18.33
 100 17.85 18.33 18.33 0 0 0
07/09/2023
17.85
 600 17.95 17.95 17.85 0 0 0
06/09/2023
17.95
 1,400 18.33 18.33 17.95 0 0 0
05/09/2023
18.33
 0 18.33 18.33 18.33 0 0 0
31/08/2023
18.33
 0 18.33 18.33 18.33 0 0 0
30/08/2023
18.33
 1,500 18.23 18.42 17.95 0 0 0
29/08/2023
18.23
 400 17.85 18.23 17.85 0 0 0
28/08/2023
17.85
 3,200 17.95 17.95 17.85 0 0 0
25/08/2023
17.95
 100 17.85 17.95 17.95 0 0 0
24/08/2023
17.85
 400 17.95 17.95 17.57 0 0 0
23/08/2023
17.95
 0 17.95 17.95 17.95 0 0 0
22/08/2023
17.95
 700 17.95 17.95 17.48 0 0 0
21/08/2023
17.95
 400 17.95 17.95 17.76 0 0 0
18/08/2023
17.95
 1,400 17.85 17.95 17.38 0 0 0
17/08/2023
17.85
 0 17.85 17.85 17.85 0 0 0
16/08/2023
17.85
 200 17.85 17.85 17.85 0 0 0
15/08/2023
17.85
 1,800 17.76 17.85 17.38 0 0 0
14/08/2023
17.76
 5,300 17.85 17.85 17.38 0 0 0
11/08/2023
17.85
 4,100 17.95 17.95 17.48 0 0 0
10/08/2023
17.95
 300 17.85 17.95 17.67 0 0 0
09/08/2023
17.85
 1,800 17.85 17.85 17.48 0 0 0
08/08/2023
17.85
 1,600 17.95 18.42 17.85 0 0 0
07/08/2023
17.95
 2,700 18.80 18.80 17.95 0 0 0
04/08/2023
18.80
 0 18.80 18.80 18.80 0 0 0
03/08/2023
18.80
 100 18.33 18.80 18.80 0 0 0
02/08/2023
18.33
 500 18.42 18.80 18.04 0 0 0
01/08/2023
18.42
 900 18.42 18.42 17.95 0 0 0
31/07/2023
18.42
 2,800 18.42 18.42 17.85 0 0 0
28/07/2023
18.42
 13,500 17.57 18.42 17.95 0 0 0
27/07/2023
17.57
 6,600 17.19 18.23 17.38 0 0 0
26/07/2023
17.19
 1,700 17.38 17.38 17.19 0 0 0
25/07/2023
17.38
 1,200 17.38 17.38 17.38 0 0 0
24/07/2023
17.38
 1,800 17.48 17.48 17.29 0 0 0
21/07/2023
17.48
 1,100 17.48 17.48 17.10 0 0 0
20/07/2023
17.48
 2,000 17.67 17.67 17.10 0 0 0
19/07/2023
17.67
 0 17.67 17.67 17.67 0 0 0
18/07/2023
17.67
 600 17.29 17.67 17.19 0 0 0
17/07/2023
17.29
 600 17.38 17.38 17.19 0 0 0
14/07/2023
17.38
 0 17.38 17.38 17.38 0 0 0
13/07/2023
17.38
 300 16.91 17.38 16.91 0 0 0
12/07/2023
16.91
 1,900 16.72 16.91 16.63 0 0 0
11/07/2023
16.72
 700 16.91 16.91 16.63 0 0 0
10/07/2023
16.91
 0 16.91 16.91 16.91 0 0 0
07/07/2023
16.91
 0 16.91 16.91 16.91 0 0 0
06/07/2023
16.91
 0 16.91 16.91 16.91 0 0 0
05/07/2023
16.91
 0 16.91 16.91 16.91 0 0 0
04/07/2023
16.91
 0 16.91 16.91 16.91 0 0 0
03/07/2023
16.91
 0 16.91 16.91 16.91 0 0 0
30/06/2023
16.91
 0 16.91 16.91 16.91 0 0 0
29/06/2023
16.91
 0 16.91 16.91 16.91 0 0 0
28/06/2023
16.91
 0 16.91 16.91 16.91 0 0 0
27/06/2023
16.91
 100 16.34 16.91 16.91 0 0 0
26/06/2023
16.34
 0 16.34 16.34 16.34 0 0 0
23/06/2023
16.34
 1,101 16.91 16.91 16.34 0 1,101 -0.0
22/06/2023
16.91
 0 16.91 16.91 16.91 0 0 0
21/06/2023
16.91
 400 16.34 16.91 16.72 0 0 0
20/06/2023
16.34
 2,200 16.34 16.63 16.25 0 0 0
19/06/2023
16.34
 0 16.34 16.34 16.34 0 0 0
16/06/2023
16.34
 100 16.63 16.63 16.34 0 0 0
15/06/2023
16.63
 0 16.34 16.63 16.34 0 0 0
14/06/2023
16.34
 1,200 16.34 17.29 16.34 0 0 0
13/06/2023
16.34
 300 16.34 17.38 16.34 0 0 0
12/06/2023
16.34
 1,100 17.85 17.85 16.34 0 0 0
09/06/2023
17.85
 200 17.95 17.95 17.19 0 0 0
08/06/2023
17.95
 900 18.70 18.70 17.48 0 0 0
07/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2023
18.70
 200 17.00 18.70 17.10 0 0 0
06/06/2023
17.00
 2,000 17.00 17.00 17.00 0 0 0
05/06/2023
17.00
 2,000 17.00 17.00 16.56 0 0 0
02/06/2023
17.00
 200 16.91 17.81 17.00 0 0 0
01/06/2023
16.91
 300 16.29 17.00 16.29 0 0 0
31/05/2023
16.29
 200 17.00 17.00 16.29 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |