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)
24/06/2022
4.43
 1,200 4.43 4.43 4.43 0 0 0
23/06/2022
4.43
 3,600 4.61 4.61 4.43 0 0 0
22/06/2022
4.61
 4,900 4.61 4.61 4.61 0 0 0
21/06/2022
4.61
 1,000 4.34 4.98 4.61 0 0 0
20/06/2022
4.34
 2,004 4.98 5.08 4.34 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 1%
17/06/2022
4.98
 0 4.98 4.98 4.98 0 0 0
16/06/2022
4.98
 100 4.62 4.98 4.98 0 0 0
15/06/2022
4.62
 4,200 4.98 4.98 4.62 0 0 0
14/06/2022
4.98
 100 5.07 5.07 4.98 0 0 0
13/06/2022
5.07
 2,300 4.98 5.17 4.44 0 0 0
10/06/2022
4.98
 2,800 4.62 4.98 4.71 0 0 0
09/06/2022
4.62
 2,200 4.98 4.98 4.62 0 0 0
08/06/2022
4.98
 1,600 4.71 4.98 4.98 0 0 0
07/06/2022
4.71
 12,100 5.07 5.07 4.53 0 0 0
06/06/2022
5.07
 900 5.26 5.26 5.07 0 0 0
03/06/2022
5.26
 2,100 4.98 5.26 4.98 0 0 0
02/06/2022
4.98
 11,500 4.98 5.35 4.98 0 0 0
01/06/2022
4.98
 1,900 5.07 5.17 4.98 0 0 0
31/05/2022
5.07
 1,400 4.89 5.17 4.80 0 0 0
30/05/2022
4.89
 2,590 5.35 5.35 4.80 0 0 0
27/05/2022
5.35
 0 5.35 5.35 5.35 0 0 0
26/05/2022
5.35
 2,400 5.35 5.35 5.26 0 0 0
25/05/2022
5.35
 100 5.07 5.35 5.35 0 0 0
24/05/2022
5.07
 2,600 4.89 5.35 5.07 0 0 0
23/05/2022
4.89
 2,500 5.35 5.35 4.80 0 0 0
20/05/2022
5.35
 100 4.98 5.35 5.35 0 0 0
19/05/2022
4.98
 4,000 5.17 5.17 4.89 0 0 0
18/05/2022
5.17
 1,301 5.17 5.17 5.17 0 0 0
17/05/2022
5.17
 500 4.80 5.17 5.07 0 0 0
16/05/2022
4.80
 2,100 4.71 5.26 4.80 0 0 0
13/05/2022
4.71
 3,400 5.07 5.07 4.62 0 0 0
12/05/2022
5.07
 7,800 5.26 5.53 5.07 0 0 0
11/05/2022
5.26
 6,900 5.17 5.35 4.98 0 0 0
10/05/2022
5.17
 25,402 5.17 5.17 4.62 0 0 0
09/05/2022
5.17
 2,500 5.35 5.53 5.17 0 0 0
06/05/2022
5.35
 10,800 5.26 5.44 5.35 0 0 0
05/05/2022
5.26
 12,546 5.80 5.80 5.17 0 0 0
04/05/2022
5.80
 7,515 5.89 6.16 5.80 0 0 0
29/04/2022
5.89
 8,700 5.80 5.89 5.80 0 0 0
28/04/2022
5.80
 9,510 5.71 5.80 5.44 0 0 0
27/04/2022
5.71
 2,100 5.71 5.80 5.35 0 0 0
26/04/2022
5.71
 11,500 5.35 5.71 5.07 0 0 0
25/04/2022
5.35
 22,700 5.80 6.07 4.71 0 0 0
22/04/2022
5.80
 23,800 5.35 5.89 5.26 0 0 0
21/04/2022
5.35
 25,300 6.71 6.71 5.17 0 0 0
20/04/2022
6.71
 24,800 6.98 6.98 5.80 0 0 0
19/04/2022
6.98
 6,800 7.34 7.34 6.71 0 0 0
18/04/2022
7.34
 22,000 7.79 7.79 6.62 0 0 0
15/04/2022
7.79
 6,000 7.97 7.97 7.61 0 0 0
14/04/2022
7.97
 6,000 8.25 8.25 7.70 0 0 0
13/04/2022
8.25
 29,800 8.06 8.88 7.52 0 0 0
12/04/2022
8.06
 22,100 8.43 9.33 8.06 0 0 0
08/04/2022
8.43
 2,017 8.88 9.79 8.06 0 0 0
07/04/2022
8.88
 25,700 9.15 9.15 8.79 0 0 0
06/04/2022
9.15
 14,100 9.06 9.61 8.88 0 0 0
05/04/2022
9.06
 9,800 9.15 9.88 9.06 0 0 0
04/04/2022
9.15
 7,780 9.06 10.15 8.97 0 0 0
01/04/2022
9.06
 6,100 9.70 9.70 8.88 0 0 0
31/03/2022
9.70
 21,646 10.06 10.06 9.51 0 0 0
30/03/2022
10.06
 46,200 10.33 10.33 9.61 0 0 0
29/03/2022
10.33
 43,130 10.24 10.33 10.06 0 0 0
28/03/2022
10.24
 70,320 9.97 10.42 9.42 0 0 0
25/03/2022
9.97
 32,650 9.24 9.97 9.15 0 0 0
24/03/2022
9.24
 22,750 9.42 9.42 8.79 0 0 0
23/03/2022
9.42
 15,600 8.97 9.51 8.70 0 0 0
22/03/2022
8.97
 3,100 9.06 9.88 8.88 0 0 0
21/03/2022
9.06
 7,500 8.88 9.06 8.70 0 0 0
18/03/2022
8.88
 13,600 9.24 9.33 8.88 0 0 0
17/03/2022
9.24
 3,519 9.24 9.88 9.24 0 0 0
16/03/2022
9.24
 7,900 9.42 10.15 9.24 0 0 0
15/03/2022
9.42
 2,400 9.42 9.42 8.97 0 0 0
14/03/2022
9.42
 7,900 9.42 9.51 9.15 0 0 0
11/03/2022
9.42
 14,400 9.79 9.88 9.42 0 0 0
10/03/2022
9.79
 20,810 9.97 9.97 9.51 0 0 0
09/03/2022
9.97
 17,970 9.70 9.97 9.24 0 0 0
08/03/2022
9.70
 16,200 9.79 9.97 9.70 0 0 0
07/03/2022
9.79
 37,929 10.06 10.06 9.24 0 0 0
04/03/2022
10.06
 57,057 10.78 11.33 8.88 0 0 0
03/03/2022
10.78
 40,222 9.79 10.78 9.51 0 100 -0.0
02/03/2022
9.79
 36,900 8.97 9.79 9.06 0 0 0
01/03/2022
8.97
 40,900 8.16 9.15 8.43 0 0 0
28/02/2022
8.16
 2,190 8.70 8.70 7.88 0 0 0
25/02/2022
8.70
 0 8.61 8.70 8.70 0 0 0
24/02/2022
8.61
 2,400 8.61 8.70 8.43 0 0 0
23/02/2022
8.61
 800 8.61 8.88 8.61 0 0 0
22/02/2022
8.61
 1,500 9.06 9.06 8.61 0 0 0
21/02/2022
9.06
 1,000 8.70 9.06 9.06 0 0 0
18/02/2022
8.70
 4,600 9.06 9.06 8.16 0 0 0
17/02/2022
9.06
 1,100 9.06 9.06 7.52 0 0 0
16/02/2022
9.06
 1,100 8.70 9.06 8.70 0 0 0
15/02/2022
8.70
 400 8.70 8.70 8.70 0 0 0
14/02/2022
8.70
 0 8.61 8.70 8.70 0 0 0
11/02/2022
8.61
 2,600 8.61 9.24 8.61 0 0 0
10/02/2022
8.61
 809 8.16 8.70 8.52 0 0 0
09/02/2022
8.16
 3,100 7.70 8.16 7.97 0 100 -0.0
08/02/2022
7.70
 222 8.16 8.16 7.61 0 0 0
07/02/2022
8.16
 2,301 7.43 8.16 7.43 0 0 0
28/01/2022
7.43
 500 8.61 8.61 7.43 0 0 0
27/01/2022
8.61
 3,900 7.79 8.61 7.43 0 0 0
26/01/2022
7.79
 19,800 9.06 9.06 7.70 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |