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

18.40
0.10
(0.55%)
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
(2025-08-25) 		0.90 5.17% 121,500 -100 -0.0
17.40
18.70
18.40
2 tháng
(2025-07-24) 		0.20 1.10% 391,100 6,100 0.1
17.40
18.90
18.40
3 tháng
(2025-06-24) 		0.50 2.81% 609,000 3,000 0.1
17.40
19.40
18.40
6 tháng
(2025-03-26) 		-5.71 -23.77% 1,872,400 6,299 0.1
17.40
24.58
18.40
12 tháng
(2024-09-27) 		0.20 1.11% 3,604,445 6,400 0.1
17.15
27.24
18.40
24 tháng
(2023-10-03) 		1.02 5.91% 4,041,980 4,900 0.1
17.15
27.24
18.40
36 tháng
(2022-10-10) 		3.38 22.66% 4,260,888 -5,700 -0.1
12.79
27.24
18.40
60 tháng
(2020-10-19) 		6.13 50.36% 6,705,608 56,010 1.3
8.56
27.24
18.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2023
15.60
 6,000 15.52 15.77 15.52 0 0 0
24/04/2023
15.52
 300 15.26 16.71 15.52 0 0 0
21/04/2023
15.26
 1,100 15.26 15.26 15.26 0 0 0
20/04/2023
15.26
 0 15.26 15.26 15.26 0 0 0
19/04/2023
15.26
 1,900 14.92 15.26 14.92 0 0 0
18/04/2023
14.92
 200 14.92 14.92 14.92 0 0 0
17/04/2023
14.92
 400 15.35 15.35 14.92 0 0 0
14/04/2023
15.35
 0 15.35 15.35 15.35 0 0 0
13/04/2023
15.35
 3,100 15.26 15.35 14.83 0 0 0
12/04/2023
15.26
 0 15.26 15.26 15.26 0 0 0
11/04/2023
15.26
 0 15.26 15.26 15.26 0 0 0
10/04/2023
15.26
 0 15.26 15.26 15.26 0 0 0
07/04/2023
15.26
 0 15.26 15.26 15.26 0 0 0
06/04/2023
15.26
 0 15.26 15.26 15.26 0 0 0
05/04/2023
15.26
 201 15.35 15.35 14.75 1 0 0.0
04/04/2023
15.35
 0 15.35 15.35 15.35 0 0 0
03/04/2023
15.35
 0 15.35 15.35 15.35 0 0 0
31/03/2023
15.35
 0 15.35 15.35 15.35 0 0 0
30/03/2023
15.35
 0 15.35 15.35 15.35 0 0 0
29/03/2023
15.35
 0 15.35 15.35 15.35 0 0 0
28/03/2023
15.35
 100 14.92 15.35 15.35 0 0 0
27/03/2023
14.92
 200 14.92 14.92 14.75 0 0 0
24/03/2023
14.92
 800 14.75 14.92 14.92 0 0 0
23/03/2023
14.75
 1,800 15.18 15.18 14.75 0 0 0
22/03/2023
15.18
 0 15.18 15.18 15.18 0 0 0
21/03/2023
15.18
 0 15.18 15.18 15.18 0 0 0
20/03/2023
15.18
 0 15.18 15.18 15.18 0 0 0
17/03/2023
15.18
 100 15.09 15.18 15.18 0 0 0
16/03/2023
15.09
 0 15.09 15.09 15.09 0 0 0
15/03/2023
15.09
 100 15.09 15.09 15.09 0 0 0
14/03/2023
15.09
 400 15.18 15.18 14.58 0 0 0
13/03/2023
15.18
 1,400 15.18 15.18 14.58 0 0 0
10/03/2023
15.18
 100 15.09 15.18 15.18 0 0 0
09/03/2023
15.09
 0 15.09 15.09 15.09 0 0 0
08/03/2023
15.09
 100 14.66 15.09 15.09 0 0 0
07/03/2023
14.66
 100 15.35 15.35 14.66 0 0 0
06/03/2023
15.35
 2,400 15.77 15.77 14.58 300 0 0.0
03/03/2023
15.77
 0 15.77 15.77 15.77 0 0 0
02/03/2023
15.77
 0 15.77 15.77 15.77 0 0 0
01/03/2023
15.77
 0 15.77 15.77 15.77 0 0 0
28/02/2023
15.77
 0 15.77 15.77 15.77 0 0 0
27/02/2023
15.77
 0 15.77 15.77 15.77 0 0 0
24/02/2023
15.77
 0 15.77 15.77 15.77 0 0 0
23/02/2023
15.77
 300 16.03 16.03 14.92 0 0 0
22/02/2023
16.03
 100 14.92 16.03 16.03 0 0 0
21/02/2023
14.92
 1,000 15.43 15.52 14.92 600 0 0.0
20/02/2023
15.43
 0 15.43 15.43 15.43 0 0 0
17/02/2023
15.43
 300 15.43 15.43 14.07 0 0 0
16/02/2023
15.43
 1,700 15.69 15.69 14.24 100 0 0.0
15/02/2023
15.69
 300 14.49 15.77 13.81 0 0 0
14/02/2023
14.49
 1,800 15.86 15.86 14.49 0 0 0
13/02/2023
15.86
 1,600 15.94 15.94 14.49 0 0 0
10/02/2023
15.94
 300 14.49 15.94 13.90 0 0 0
09/02/2023
14.49
 2,300 15.18 15.35 14.49 0 0 0
08/02/2023
15.18
 4,500 14.92 15.18 14.92 0 0 0
07/02/2023
14.92
 100 14.07 14.92 14.92 0 0 0
06/02/2023
14.07
 3,000 14.58 14.58 14.07 0 0 0
03/02/2023
14.58
 4,300 16.20 16.20 14.58 0 0 0
02/02/2023
16.20
 1,000 15.69 16.20 15.69 1,000 0 0.0
01/02/2023
15.69
 500 15.69 15.69 15.69 0 0 0
31/01/2023
15.69
 500 15.69 15.69 15.69 0 0 0
30/01/2023
15.69
 6,000 16.45 16.45 15.43 1,100 0 0.0
27/01/2023
16.45
 3,100 15.18 16.62 16.45 0 0 0
19/01/2023
15.18
 100 14.07 15.18 15.18 0 0 0
18/01/2023
14.07
 0 14.07 14.07 14.07 0 0 0
17/01/2023
14.07
 700 13.98 14.07 14.07 0 0 0
16/01/2023
13.98
 200 14.41 14.41 13.98 0 0 0
13/01/2023
14.41
 0 14.41 14.41 14.41 0 0 0
12/01/2023
14.41
 4,900 14.75 14.75 13.47 0 0 0
11/01/2023
14.75
 300 14.49 14.75 14.66 0 0 0
10/01/2023
14.49
 0 14.49 14.49 14.49 0 0 0
09/01/2023
14.49
 0 14.49 14.49 14.49 0 0 0
06/01/2023
14.49
 200 15.77 15.77 14.49 0 0 0
05/01/2023
15.77
 1,300 14.92 15.77 13.81 0 0 0
04/01/2023
14.92
 200 16.11 16.11 14.92 0 0 0
03/01/2023
16.11
 0 16.11 16.11 16.11 0 0 0
30/12/2022
16.11
 0 16.11 16.11 16.11 0 0 0
29/12/2022
16.11
 100 16.37 16.37 16.11 0 0 0
28/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
27/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
26/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
23/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
22/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
21/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
20/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
19/12/2022
16.37
 300 15.00 16.37 13.90 0 0 0
16/12/2022
15.00
 100 15.09 15.09 15.00 0 0 0
15/12/2022
15.09
 0 15.09 15.09 15.09 0 0 0
14/12/2022
15.09
 0 15.09 15.09 15.09 0 0 0
13/12/2022
15.09
 0 15.09 15.09 15.09 0 0 0
12/12/2022
15.09
 1,100 13.81 15.18 15.09 0 0 0
09/12/2022
13.81
 0 13.81 13.81 13.81 0 0 0
08/12/2022
13.81
 400 14.92 15.35 13.81 0 0 0
07/12/2022
14.92
 0 14.92 14.92 14.92 0 0 0
06/12/2022
14.92
 800 15.18 15.18 14.92 500 0 0.0
05/12/2022
15.18
 400 14.49 15.60 15.18 300 0 0.0
02/12/2022
14.49
 0 14.49 14.49 14.49 0 0 0
01/12/2022
14.49
 0 14.49 14.49 14.49 0 0 0
30/11/2022
14.49
 0 14.49 14.49 14.49 0 0 0
29/11/2022
14.49
 1,100 15.35 15.35 14.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |