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)
25/01/2022
9.06
 100 8.34 9.06 9.06 0 0 0
24/01/2022
8.34
 400 8.97 8.97 8.34 0 0 0
21/01/2022
8.97
 5,770 9.24 9.24 8.25 0 0 0
20/01/2022
9.24
 100 8.61 9.24 9.24 0 0 0
19/01/2022
8.61
 700 8.70 8.70 8.61 0 0 0
18/01/2022
8.70
 4,600 8.79 8.79 8.70 0 0 0
17/01/2022
8.79
 5,600 9.97 9.97 8.79 0 0 0
14/01/2022
9.97
 3,800 9.06 9.97 8.70 0 0 0
13/01/2022
9.06
 14,500 8.79 10.33 9.06 0 0 0
12/01/2022
8.79
 9,097 10.06 10.06 8.79 0 0 0
11/01/2022
10.06
 27,660 9.97 10.06 9.33 0 0 0
10/01/2022
9.97
 27,273 10.87 10.87 9.97 0 0 0
07/01/2022
10.87
 19,010 10.33 10.87 9.97 0 0 0
06/01/2022
10.33
 38,436 10.15 11.24 9.97 0 0 0
05/01/2022
10.15
 27,600 10.87 10.87 10.15 0 0 0
04/01/2022
10.87
 103,203 9.97 11.33 10.24 0 0 0
31/12/2021
9.97
 57,900 8.70 9.97 9.24 0 0 0
30/12/2021
8.70
 33,739 8.43 8.97 8.43 0 0 0
29/12/2021
8.43
 4,900 8.16 8.43 8.16 0 0 0
28/12/2021
8.16
 31,400 8.25 8.97 8.06 0 0 0
27/12/2021
8.25
 13,770 8.25 8.25 7.61 0 0 0
24/12/2021
8.25
 17,330 8.06 8.61 8.25 0 0 0
23/12/2021
8.06
 20,522 8.52 8.61 7.97 0 0 0
22/12/2021
8.52
 19,300 8.70 8.79 8.06 0 0 0
21/12/2021
8.70
 4,730 8.61 9.06 8.16 0 0 0
20/12/2021
8.61
 27,510 9.06 9.15 8.61 0 0 0
17/12/2021
9.06
 21,517 9.15 9.15 8.70 0 0 0
16/12/2021
9.15
 13,200 9.06 9.15 8.70 0 0 0
15/12/2021
9.06
 3,900 9.06 9.51 8.97 0 0 0
14/12/2021
9.06
 17,700 8.88 9.33 8.79 0 0 0
13/12/2021
8.88
 11,980 9.06 9.06 8.43 0 0 0
10/12/2021
9.06
 10,150 8.97 9.06 8.16 0 0 0
09/12/2021
8.97
 8,929 9.15 9.15 8.97 0 0 0
08/12/2021
9.15
 7,890 9.42 9.42 8.97 0 0 0
07/12/2021
9.42
 10,700 9.97 9.97 9.15 0 0 0
06/12/2021
9.97
 14,780 10.15 10.15 8.79 0 0 0
03/12/2021
10.15
 8,490 10.24 10.24 10.15 0 0 0
02/12/2021
10.24
 16,790 10.24 10.42 9.97 0 0 0
01/12/2021
10.24
 13,750 10.33 10.87 10.06 0 0 0
30/11/2021
10.33
 11,580 10.33 10.78 10.33 0 0 0
29/11/2021
10.33
 9,520 10.15 10.96 10.33 0 0 0
26/11/2021
10.15
 14,600 10.60 10.87 10.15 0 0 0
25/11/2021
10.60
 16,300 10.33 10.78 10.33 0 0 0
24/11/2021
10.33
 13,081 11.15 11.15 10.33 0 0 0
23/11/2021
11.15
 3,300 10.69 11.15 9.97 0 0 0
22/11/2021
10.69
 21,930 11.15 11.69 9.97 0 100 -0.0
19/11/2021
11.15
 20,898 11.24 11.78 10.15 0 300 -0.0
18/11/2021
11.24
 34,200 11.51 11.60 11.24 0 100 -0.0
17/11/2021
11.51
 31,990 11.69 11.78 11.33 100 10,200 -0.1
16/11/2021
11.69
 21,030 12.23 12.23 11.60 300 4,000 -0.0
15/11/2021
12.23
 78,169 11.69 12.69 11.78 100 0 0.0
12/11/2021
11.69
 82,409 10.51 12.05 10.69 7,000 0 0.1
11/11/2021
10.51
 36,300 10.06 10.87 10.06 2,000 500 0.0
10/11/2021
10.06
 47,270 10.15 10.69 9.97 1,700 0 0.0
09/11/2021
10.15
 48,300 10.24 10.69 9.97 0 0 0
08/11/2021
10.24
 29,240 10.42 10.87 9.79 0 0 0
05/11/2021
10.42
 16,055 10.69 10.87 10.42 0 0 0
04/11/2021
10.69
 24,155 9.97 12.23 9.51 0 0 0
03/11/2021
9.97
 50,538 10.96 11.33 9.97 2,000 0 0.0
02/11/2021
10.96
 79,090 11.60 11.60 10.87 2,000 0 0.0
01/11/2021
11.60
 49,470 14.41 14.41 11.33 0 200 -0.0
29/10/2021
14.41
 134,590 13.32 15.04 11.24 0 0 0
28/10/2021
13.32
 151,485 12.23 13.32 12.23 0 0 0
27/10/2021
12.23
 152,700 10.42 12.23 9.88 0 500 -0.0
26/10/2021
10.42
 58,900 10.87 10.87 9.97 0 0 0
25/10/2021
10.87
 120,300 9.42 10.87 8.34 0 0 0
22/10/2021
9.42
 38,300 9.88 10.24 9.06 0 0 0
21/10/2021
9.88
 81,600 8.61 9.88 8.16 0 600 -0.0
20/10/2021
8.61
 11,200 8.34 8.88 8.34 0 0 0
19/10/2021
8.34
 21,400 8.43 9.51 8.16 0 600 -0.0
18/10/2021
8.43
 15,800 8.43 8.52 8.34 0 400 -0.0
15/10/2021
8.43
 18,400 8.61 8.79 8.25 1,000 0 0.0
14/10/2021
8.61
 8,900 8.52 8.79 8.43 700 0 0.0
13/10/2021
8.52
 6,300 8.34 8.79 8.16 0 500 -0.0
12/10/2021
8.34
 6,000 8.34 8.88 8.16 0 0 0
11/10/2021
8.34
 19,600 8.79 9.06 8.06 0 0 0
08/10/2021
8.79
 20,800 9.15 9.42 8.34 0 0 0
07/10/2021
9.15
 56,034 9.97 9.97 8.79 200 0 0.0
06/10/2021
9.97
 57,400 9.79 10.87 9.79 700 0 0.0
05/10/2021
9.79
 84,814 8.52 9.79 8.43 100 0 0.0
04/10/2021
8.52
 70,044 7.61 8.52 7.61 0 0 0
01/10/2021
7.61
 17,820 7.43 7.70 6.89 0 0 0
30/09/2021
7.43
 15,860 6.62 7.61 6.62 0 0 0
29/09/2021
6.62
 7,320 7.70 7.70 6.52 0 0 0
28/09/2021
7.70
 6,900 7.16 7.70 6.52 0 0 0
27/09/2021
7.16
 2,680 6.80 7.43 6.80 100 0 0.0
24/09/2021
6.80
 15,930 7.43 7.70 6.80 0 0 0
23/09/2021
7.43
 18,267 7.34 8.16 7.25 0 0 0
22/09/2021
7.34
 9,952 6.52 7.61 6.62 0 0 0
21/09/2021
6.52
 8,949 7.25 7.34 6.43 0 0 0
20/09/2021
7.25
 13,140 7.43 7.43 7.25 0 0 0
17/09/2021
7.43
 8,680 7.61 7.61 7.25 0 0 0
16/09/2021
7.61
 18,095 7.97 7.97 7.16 0 0 0
15/09/2021
7.97
 5,500 7.97 7.97 7.61 0 0 0
14/09/2021
7.97
 11,106 7.34 7.97 7.25 0 0 0
13/09/2021
7.34
 12,100 7.16 7.43 6.98 0 0 0
10/09/2021
7.16
 13,974 7.61 7.70 6.71 0 0 0
09/09/2021
7.61
 2,800 8.06 8.06 6.71 0 0 0
08/09/2021
8.06
 11,250 7.34 8.06 6.52 0 0 0
07/09/2021
7.34
 3,890 8.88 8.88 6.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |