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

19
-0.40
(-2.06%)
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
(2025-06-23) 		1.40 7.78% 212,900 -2,600 -0.0
17.60
19.40
19
2 tháng
(2025-05-26) 		-0.70 -3.48% 443,700 -1,100 -0.0
17.60
20.10
19
3 tháng
(2025-04-24) 		-0.13 -0.66% 856,100 -701 -0.1
17.60
21.34
19
6 tháng
(2025-01-24) 		1.30 7.18% 3,182,082 1,100 -0.0
17.60
27.24
19
12 tháng
(2024-07-29) 		-0.80 -3.94% 3,266,081 600 -0.0
17.15
27.24
19
24 tháng
(2023-08-03) 		1.49 8.33% 3,708,980 -14,700 -0.3
16.92
27.24
19
36 tháng
(2022-08-08) 		2.43 14.35% 3,919,191 -11,300 -0.3
12.79
27.24
19
60 tháng
(2020-08-18) 		13.50 228.75% 6,932,380 50,410 1.2
5.90
27.24
19
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/11/2022
15.35
 500 16.20 16.20 15.35 0 0 0
25/11/2022
16.20
 0 16.20 16.20 16.20 0 0 0
24/11/2022
16.20
 0 16.20 16.20 16.20 0 0 0
23/11/2022
16.20
 0 16.20 16.20 16.20 0 0 0
22/11/2022
16.20
 0 16.20 16.20 16.20 0 0 0
21/11/2022
16.20
 0 16.20 16.20 16.20 0 0 0
18/11/2022
16.20
 500 15.09 16.54 13.64 0 0 0
17/11/2022
15.09
 1,100 13.73 15.09 13.73 0 0 0
16/11/2022
13.73
 11,706 12.79 13.90 12.19 600 0 0.0
15/11/2022
12.79
 0 12.79 12.79 12.79 0 0 0
14/11/2022
12.79
 400 13.73 13.73 12.79 0 0 0
11/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
10/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
09/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
08/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
07/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
04/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
03/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
02/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
01/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
31/10/2022
13.73
 0 13.73 13.73 13.73 0 0 0
28/10/2022
13.73
 200 12.79 13.90 13.73 0 0 0
27/10/2022
12.79
 0 12.79 12.79 12.79 0 0 0
26/10/2022
12.79
 1,000 14.15 14.15 12.79 0 0 0
25/10/2022
14.15
 0 14.15 14.15 14.15 0 0 0
24/10/2022
14.15
 0 14.15 14.15 14.15 0 0 0
21/10/2022
14.15
 100 15.35 15.35 14.15 0 0 0
20/10/2022
15.35
 0 15.35 15.35 15.35 0 0 0
19/10/2022
15.35
 200 14.49 15.35 14.41 0 0 0
18/10/2022
14.49
 300 14.92 14.92 14.49 0 0 0
17/10/2022
14.92
 1,100 14.83 14.92 14.07 0 0 0
14/10/2022
14.83
 0 14.83 14.83 14.83 0 0 0
13/10/2022
14.83
 0 14.83 14.83 14.83 0 0 0
12/10/2022
14.83
 900 14.92 14.92 14.07 0 0 0
11/10/2022
14.92
 0 14.92 14.92 14.92 0 0 0
10/10/2022
14.92
 0 14.92 14.92 14.92 0 0 0
07/10/2022
14.92
 0 14.92 14.92 14.92 0 0 0
06/10/2022
14.92
 0 14.92 14.92 14.92 0 0 0
05/10/2022
14.92
 200 14.83 14.92 14.83 0 0 0
04/10/2022
14.83
 600 15.26 15.26 14.83 0 0 0
03/10/2022
15.26
 4,011 14.32 15.35 14.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |