CTCP Địa chất mỏ - TKV (mgc)

11
0.30
(2.80%)
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
(2026-08-24) 		0.80 7.92% 23,000 0 0
9.50
11.30
11
2 tháng
(2026-07-23) 		0.70 6.86% 56,800 0 0
9.20
11.30
11
3 tháng
(2026-06-23) 		-0.10 -0.91% 137,100 0 0
9.20
12.40
11
6 tháng
(2026-03-25) 		-2.43 -18.21% 380,000 0 0
9.20
13.33
11
12 tháng
(2025-09-26) 		-2.82 -20.53% 3,257,200 0 0
9.20
15.47
11
24 tháng
(2024-10-01) 		4.63 73.80% 13,870,186 0 0
4.44
27.88
11
36 tháng
(2023-10-09) 		6.71 160.18% 19,095,603 0 0
3.72
27.88
11
60 tháng
(2021-10-18) 		2.77 34.05% 25,812,461 0 0
3.29
27.88
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/11/2023
4.38
 9,900 4.38 4.47 4.38 0 0 0
22/11/2023
4.38
 13,900 4.28 4.38 4.19 0 0 0
21/11/2023
4.28
 40,300 4.28 4.28 4.28 0 0 0
20/11/2023
4.19
 22,810 4.19 4.28 4.19 0 0 0
17/11/2023
4.19
 38,600 4.28 4.28 4.10 0 0 0
16/11/2023
4.28
 14,600 4.19 4.28 4.19 0 0 0
15/11/2023
4.19
 37,701 4.47 4.47 4.19 0 0 0
14/11/2023
4.28
 31,601 4.28 4.47 4.10 0 0 0
13/11/2023
4.19
 39,500 4.28 4.38 4.19 0 0 0
10/11/2023
4.38
 43,000 4.47 4.47 4.19 0 0 0
09/11/2023
4.56
 44,000 4.65 4.65 4.28 0 0 0
08/11/2023
4.56
 58,300 4.93 4.93 4.10 0 0 0
07/11/2023
4.10
 1,500 4.00 4.10 4.00 0 0 0
06/11/2023
4.47
 72,300 4.47 5.12 4.38 0 0 0
03/11/2023
5.12
 17,216 5.12 5.31 5.12 0 0 0
02/11/2023
5.68
 157,803 5.96 6.05 4.75 0 0 0
01/11/2023
5.31
 115,290 5.31 5.31 4.93 0 0 0
31/10/2023
4.65
 189,260 4.38 4.65 4.38 0 0 0
30/10/2023
4.10
 13,100 4.10 4.19 3.91 0 0 0
27/10/2023
9.03
 3,200 9.12 9.12 9.03 0 0 0
26/10/2023
4.10
 49,500 4.10 4.19 4.10 0 0 0
25/10/2023
4.10
 352 4.10 4.10 4.10 0 0 0
24/10/2023
4.10
 500 4.10 4.10 4.10 0 0 0
23/10/2023
4.10
 4,000 3.82 4.10 3.82 0 0 0
20/10/2023
4.10
 0 4.10 4.10 4.10 0 0 0
19/10/2023
4.10
 32,100 3.91 4.10 3.91 0 0 0
18/10/2023
4.10
 72,342 4.10 4.10 4.10 0 0 0
17/10/2023
4.19
 2,400 4.28 4.28 4.19 0 0 0
16/10/2023
4.28
 0 4.28 4.28 4.28 0 0 0
13/10/2023
4.28
 22,000 4.28 4.28 4.28 0 0 0
12/10/2023
4.28
 22,600 4.38 4.38 4.28 0 0 0
11/10/2023
4.38
 6,600 4.38 4.38 4.38 0 0 0
10/10/2023
4.38
 73,950 4.19 4.38 4.19 0 0 0
09/10/2023
4.19
 2,200 4.19 4.19 4.19 0 0 0
06/10/2023
4.19
 1,500 4.19 4.19 4.19 0 0 0
05/10/2023
4.19
 11,600 4.28 4.28 4.19 0 0 0
04/10/2023
4.19
 5,320 4.19 4.28 4.19 0 0 0
03/10/2023
4.19
 15,900 4.19 4.19 4.19 0 0 0
02/10/2023
4.19
 6,400 4.19 4.19 4.10 0 0 0
29/09/2023
4.19
 21,700 4.19 4.19 4.19 0 0 0
28/09/2023
4.19
 100 4.19 4.19 4.19 0 0 0
27/09/2023
4.10
 12,100 4.10 4.19 4.10 0 0 0
26/09/2023
4.19
 30,900 4.10 4.19 4.10 0 0 0
25/09/2023
4.10
 45,900 4.19 4.28 4.10 0 0 0
22/09/2023
4.19
 11,500 4.19 4.19 4.19 0 0 0
21/09/2023
4.19
 11,100 4.19 4.19 4.19 0 0 0
20/09/2023
4.19
 8,200 4.28 4.28 4.19 0 0 0
19/09/2023
9.03
 3,200 9.12 9.12 9.03 0 0 0
18/09/2023
4.19
 35,200 4.19 4.28 4.19 0 0 0
15/09/2023
9.03
 3,200 9.12 9.12 9.03 0 0 0
14/09/2023
4.28
 2,800 4.28 4.28 4.28 0 0 0
13/09/2023
4.38
 17,500 4.47 4.47 4.38 0 0 0
12/09/2023
4.38
 60,201 4.28 4.38 4.19 0 0 0
11/09/2023
4.28
 40,005 4.47 4.47 4.28 0 0 0
08/09/2023
4.38
 19,300 4.56 4.56 4.28 0 0 0
07/09/2023
4.47
 10,790 4.47 4.56 4.38 0 0 0
06/09/2023
4.56
 9,700 4.56 4.75 4.28 0 0 0
05/09/2023
4.65
 3,405 4.56 4.65 4.47 0 0 0
31/08/2023
4.65
 900 4.65 4.65 4.56 0 0 0
30/08/2023
4.65
 4,700 4.65 4.65 4.65 0 0 0
29/08/2023
4.65
 14,000 4.75 4.84 4.56 0 0 0
28/08/2023
4.75
 9,900 4.65 4.75 4.65 0 0 0
25/08/2023
9.03
 3,200 9.12 9.12 9.03 0 0 0
24/08/2023
4.75
 1,200 4.47 4.75 4.00 0 0 0
23/08/2023
4.75
 3,800 4.65 4.84 4.56 0 0 0
22/08/2023
4.65
 12,200 4.65 4.65 4.47 0 0 0
21/08/2023
4.65
 26,400 4.47 4.65 4.38 0 0 0
18/08/2023
4.28
 29,600 4.93 4.93 4.28 0 0 0
17/08/2023
4.84
 9,300 4.84 4.93 4.84 0 0 0
16/08/2023
4.84
 9,350 4.84 4.93 4.84 0 0 0
15/08/2023
4.84
 12,700 4.84 5.12 4.84 0 0 0
14/08/2023
4.93
 24,800 4.93 4.93 4.84 0 0 0
11/08/2023
5.03
 52,900 5.12 5.12 4.84 0 0 0
10/08/2023
5.21
 4,200 5.03 5.21 4.93 0 0 0
09/08/2023
5.12
 37,533 5.03 5.12 4.84 0 0 0
08/08/2023
5.31
 31,050 4.84 5.40 4.84 0 0 0
07/08/2023
4.93
 59,705 5.03 5.12 4.84 0 0 0
04/08/2023
5.03
 79,500 5.59 5.87 5.03 0 0 0
03/08/2023
5.96
 106,360 6.80 6.80 5.40 0 0 0
02/08/2023
4.28
 1,018 4.00 4.28 4.00 0 0 0
01/08/2023
3.63
 300 3.54 3.63 3.54 0 0 0
31/07/2023
5.12
 34,000 4.65 5.12 4.65 0 0 0
28/07/2023
4.65
 29,300 4.56 4.65 4.47 0 0 0
27/07/2023
9.03
 3,200 9.12 9.12 9.03 0 0 0
26/07/2023
4.47
 63,500 4.19 4.47 4.19 0 0 0
25/07/2023
4.28
 33,400 4.38 4.38 4.19 0 0 0
24/07/2023
4.38
 40,400 4.28 4.38 4.28 0 0 0
21/07/2023
4.19
 29,800 4.19 4.38 4.19 0 0 0
20/07/2023
4.10
 26,000 4.00 4.19 4.00 0 0 0
19/07/2023
4.00
 27,238 4.19 4.19 4.00 0 0 0
18/07/2023
4.19
 9,111 4.19 4.19 4.19 0 0 0
17/07/2023
4.19
 6,800 4.10 4.19 4.10 0 0 0
14/07/2023
4.10
 12,000 4.10 4.10 4.10 0 0 0
13/07/2023
4.10
 15,400 4.10 4.19 4.10 0 0 0
12/07/2023
4.10
 12,600 4.00 4.10 4.00 0 0 0
11/07/2023
4.10
 1,500 4.00 4.10 4.00 0 0 0
10/07/2023
4.19
 1,500 4.19 4.19 4.19 0 0 0
07/07/2023
4.00
 5,100 4.10 4.10 4.00 0 0 0
06/07/2023
4.00
 35,300 4.00 4.00 4.00 0 0 0
05/07/2023
4.10
 300 4.19 4.19 4.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc