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)
15/11/2022
3.97
 100 3.69 3.97 3.97 0 0 0
14/11/2022
3.69
 300 4.15 4.15 3.69 0 0 0
11/11/2022
4.15
 3,100 4.25 4.25 4.15 0 0 0
10/11/2022
4.25
 14,600 4.25 4.25 3.60 0 0 0
09/11/2022
4.25
 15,200 3.97 4.25 3.78 0 0 0
08/11/2022
3.97
 5,200 3.69 4.34 3.97 0 0 0
07/11/2022
3.69
 17,100 4.15 4.43 3.69 0 0 0
04/11/2022
4.15
 15,100 4.52 4.52 3.88 0 0 0
03/11/2022
4.52
 13,600 4.06 4.52 3.69 0 0 0
02/11/2022
4.06
 500 4.06 4.06 4.06 0 0 0
01/11/2022
4.06
 800 4.15 4.15 4.06 0 0 0
31/10/2022
4.15
 200 4.06 4.15 4.06 0 0 0
28/10/2022
4.06
 1,200 4.15 4.15 3.88 0 0 0
27/10/2022
4.15
 3,300 3.88 4.15 3.88 0 0 0
26/10/2022
3.88
 0 3.88 3.88 3.88 0 0 0
25/10/2022
3.88
 0 3.78 3.88 3.78 0 0 0
24/10/2022
3.78
 14,400 4.06 4.06 3.69 0 0 0
21/10/2022
4.06
 1,900 4.06 4.06 4.06 0 0 0
20/10/2022
4.06
 2,600 4.15 4.25 4.06 0 0 0
19/10/2022
4.15
 1,100 4.25 4.25 4.15 0 0 0
18/10/2022
4.25
 31,300 4.34 4.34 4.25 0 0 0
17/10/2022
4.34
 6,600 4.52 4.61 4.34 0 0 0
14/10/2022
4.52
 30,100 5.26 5.26 4.52 0 0 0
13/10/2022
5.26
 0 5.26 5.26 5.26 0 0 0
12/10/2022
5.26
 0 5.26 5.26 5.26 0 0 0
11/10/2022
5.26
 0 5.26 5.26 5.26 0 0 0
10/10/2022
5.26
 5,200 4.43 5.63 4.98 0 0 0
07/10/2022
4.43
 1,500 4.43 5.08 4.43 0 0 0
06/10/2022
4.43
 10,900 4.43 4.52 4.43 0 0 0
05/10/2022
4.43
 1,200 4.43 4.43 4.43 0 0 0
04/10/2022
4.43
 12,000 4.43 4.43 4.43 0 0 0
03/10/2022
4.43
 0 4.43 4.43 4.43 0 0 0
30/09/2022
4.43
 9,215 4.52 4.52 4.43 0 0 0
29/09/2022
4.52
 200 4.52 4.52 4.52 0 0 0
28/09/2022
4.52
 900 4.52 4.61 4.43 0 0 0
27/09/2022
4.52
 300 4.43 4.52 4.52 0 0 0
26/09/2022
4.43
 11,000 4.89 4.89 4.43 0 0 0
23/09/2022
4.89
 2,100 4.89 4.89 4.80 0 0 0
22/09/2022
4.89
 40,300 4.61 4.89 4.34 0 0 0
21/09/2022
4.61
 23,300 5.08 5.08 4.61 0 0 0
20/09/2022
5.08
 29,500 4.80 5.35 4.89 0 0 0
19/09/2022
4.80
 88,100 4.71 5.26 4.71 0 0 0
16/09/2022
4.71
 23,000 4.71 5.26 4.61 0 0 0
15/09/2022
4.71
 2,800 4.61 5.08 4.61 0 0 0
14/09/2022
4.61
 5,000 4.61 4.61 4.61 0 0 0
13/09/2022
4.61
 200 4.61 4.61 4.61 0 0 0
12/09/2022
4.61
 4,000 4.61 4.61 4.61 0 0 0
09/09/2022
4.61
 300 4.71 4.71 4.61 0 0 0
08/09/2022
4.71
 2,500 4.61 4.71 4.61 0 0 0
07/09/2022
4.61
 1,000 4.71 4.71 4.61 0 0 0
06/09/2022
4.71
 1,800 4.71 4.71 4.71 0 0 0
05/09/2022
4.71
 1,801 4.71 4.71 4.71 0 0 0
31/08/2022
4.71
 2,100 4.71 4.71 4.61 0 0 0
30/08/2022
4.71
 7,300 4.61 4.71 4.61 0 0 0
29/08/2022
4.61
 3,300 4.61 4.61 4.61 0 0 0
26/08/2022
4.61
 35,000 4.61 4.71 4.61 0 0 0
25/08/2022
4.61
 27,200 4.61 4.61 4.61 0 0 0
24/08/2022
4.61
 7,900 4.61 4.61 4.61 0 0 0
23/08/2022
4.61
 4,750 4.61 4.61 4.52 0 0 0
22/08/2022
4.61
 26,400 4.61 4.61 4.61 0 0 0
19/08/2022
4.61
 15,800 4.61 4.71 4.61 0 0 0
18/08/2022
4.61
 9,200 4.52 4.71 4.43 0 0 0
17/08/2022
4.52
 200 4.34 4.52 4.43 0 0 0
16/08/2022
4.34
 1,400 4.61 4.61 4.34 0 0 0
15/08/2022
4.61
 1,430 4.71 4.71 4.61 0 0 0
12/08/2022
4.71
 3,500 4.71 4.71 4.43 0 0 0
11/08/2022
4.71
 3,300 4.61 4.71 4.61 0 0 0
10/08/2022
4.61
 4,530 4.71 4.80 4.61 0 0 0
09/08/2022
4.71
 4,800 4.71 4.71 4.43 0 0 0
08/08/2022
4.71
 0 4.71 4.71 4.71 0 0 0
05/08/2022
4.71
 6,100 4.71 4.71 4.71 0 0 0
04/08/2022
4.71
 3,100 4.71 4.98 4.71 0 0 0
03/08/2022
4.71
 900 4.43 4.71 4.61 0 0 0
02/08/2022
4.43
 10,100 4.43 4.52 4.25 0 0 0
01/08/2022
4.43
 6,200 4.43 4.43 4.34 0 0 0
29/07/2022
4.43
 5,500 4.52 4.52 4.34 0 0 0
28/07/2022
4.52
 5,300 4.34 4.52 4.34 0 0 0
27/07/2022
4.34
 18,200 4.80 4.80 4.34 0 0 0
26/07/2022
4.80
 300 4.52 5.17 4.80 0 0 0
25/07/2022
4.52
 200 4.52 4.52 4.52 0 0 0
22/07/2022
4.52
 1,200 5.08 5.08 4.43 0 0 0
21/07/2022
5.08
 100 4.52 5.08 5.08 0 0 0
20/07/2022
4.52
 1,800 4.61 4.61 4.52 0 0 0
19/07/2022
4.61
 600 4.61 4.61 4.61 0 0 0
18/07/2022
4.61
 600 4.34 4.61 4.43 0 0 0
15/07/2022
4.34
 700 4.34 4.34 4.34 0 0 0
14/07/2022
4.34
 500 4.43 4.43 4.34 0 0 0
13/07/2022
4.43
 500 4.52 4.71 4.43 0 0 0
12/07/2022
4.52
 1,472 4.61 4.61 4.43 0 0 0
11/07/2022
4.61
 2,300 4.61 4.98 4.25 0 0 0
08/07/2022
4.61
 900 4.61 4.71 4.61 0 0 0
07/07/2022
4.61
 300 4.43 4.89 4.61 0 0 0
06/07/2022
4.43
 200 4.25 4.43 4.43 0 0 0
05/07/2022
4.25
 4,400 4.25 4.25 4.25 0 0 0
04/07/2022
4.25
 5,576 4.25 4.25 4.25 0 0 0
01/07/2022
4.25
 7,700 4.98 4.98 4.25 0 0 0
30/06/2022
4.98
 0 4.98 4.98 4.98 0 0 0
29/06/2022
4.98
 0 4.98 4.98 4.98 0 0 0
28/06/2022
4.98
 800 4.43 4.98 4.98 0 0 0
27/06/2022
4.43
 2,200 4.43 4.43 4.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |