CTCP Địa chất mỏ - TKV (mgc)

6.50
0.30
(4.84%)
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
(2024-08-20) 		0 0% 330,600 0 0
6.30
7.10
6.40
2 tháng
(2024-07-22) 		0.50 8.33% 1,119,900 0 0
5.40
7.90
6.40
3 tháng
(2024-06-21) 		0 0% 1,945,400 0 0
5.20
7.90
6.40
6 tháng
(2024-03-25) 		1.58 32.09% 3,111,200 -12,600 -0.1
4.54
7.90
6.40
12 tháng
(2023-09-25) 		2.25 53.10% 5,408,200 -15,900 -0.1
4.25
7.90
6.40
24 tháng
(2022-09-30) 		2.07 46.72% 8,466,703 -12,600 -0.1
3.41
7.90
6.40
36 tháng
(2021-10-05) 		-3.29 -33.58% 12,499,826 -12,800 -0.1
3.41
14.41
6.40
60 tháng
(2019-10-16) 		1.61 32.83% 12,878,183 -12,600 -0.1
2.72
14.41
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/09/2021
8.88
 32,300 8.25 9.06 7.07 100 0 0.0
01/09/2021
8.25
 18,800 9.61 9.61 8.25 0 0 0
31/08/2021
9.61
 13,600 9.97 10.87 9.61 0 0 0
30/08/2021
9.97
 29,900 11.51 13.23 9.79 0 0 0
27/08/2021
11.51
 2,400 10.06 11.51 11.51 0 0 0
26/08/2021
10.06
 300 8.79 10.06 10.06 0 0 0
25/08/2021
8.79
 100 7.70 8.79 8.79 0 0 0
24/08/2021
7.70
 100 7.79 7.79 7.70 0 0 0
23/08/2021
7.79
 1,300 6.80 7.79 5.80 0 0 0
20/08/2021
6.80
 100 5.98 6.80 6.80 0 0 0
19/08/2021
5.98
 100 5.62 5.98 5.98 0 0 0
18/08/2021
5.62
 1,800 4.89 5.62 4.17 0 0 0
17/08/2021
4.89
 100 4.35 4.89 4.89 0 0 0
16/08/2021
4.35
 100 3.90 4.35 4.35 0 0 0
13/08/2021
3.90
 100 3.44 3.90 3.90 0 0 0
12/08/2021
3.44
 100 4.08 4.08 3.44 0 0 0
11/08/2021
4.08
 200 4.44 4.44 3.81 0 0 0
10/08/2021
4.44
 100 3.90 4.44 4.44 0 0 0
09/08/2021
3.90
 0 3.90 3.90 3.90 0 0 0
06/08/2021
3.90
 0 3.90 3.90 3.90 0 0 0
05/08/2021
3.90
 0 3.90 3.90 3.90 0 0 0
04/08/2021
3.90
 0 3.90 3.90 3.90 0 0 0
03/08/2021
3.90
 0 3.90 3.90 3.90 0 0 0
02/08/2021
3.90
 0 3.90 3.90 3.90 0 0 0
30/07/2021
3.90
 0 3.90 3.90 3.90 0 0 0
29/07/2021
3.90
 0 3.90 3.90 3.90 0 0 0
28/07/2021
3.90
 0 3.90 3.90 3.90 0 0 0
27/07/2021
3.90
 0 3.90 3.90 3.90 0 0 0
26/07/2021
3.90
 0 3.90 3.90 3.90 0 0 0
23/07/2021
3.90
 100 3.53 3.90 3.90 0 0 0
22/07/2021
3.53
 100 3.08 3.53 3.53 0 0 0
21/07/2021
3.08
 0 3.08 3.08 3.08 0 0 0
20/07/2021
3.08
 0 3.08 3.08 3.08 0 0 0
19/07/2021
3.08
 0 3.08 3.08 3.08 0 0 0
16/07/2021
3.08
 100 2.72 3.08 3.08 0 0 0
15/07/2021
2.72
 0 2.72 2.72 2.72 0 0 0
14/07/2021
2.72
 0 2.72 2.72 2.72 0 0 0
13/07/2021
2.72
 100 2.72 2.72 2.72 0 0 0
12/07/2021
2.72
 0 2.72 2.72 2.72 0 0 0
09/07/2021
2.72
 0 2.72 2.72 2.72 0 0 0
08/07/2021
2.72
 100 2.90 2.90 2.72 0 0 0
07/07/2021
2.90
 600 3.17 3.17 2.90 0 0 0
06/07/2021
3.17
 0 3.17 3.17 3.17 0 0 0
05/07/2021
3.17
 100 3.62 3.62 3.17 0 0 0
02/07/2021
3.62
 400 4.17 4.17 3.62 0 0 0
01/07/2021
4.17
 300 4.89 4.89 4.17 0 0 0
30/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
29/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
28/06/2021
4.89
 700 4.89 4.89 4.89 0 0 0
25/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
24/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
23/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
22/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
21/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
18/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
17/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |