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

13.50
-0.50
(-3.57%)
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
(2026-08-19) 		-1.40 -9.09% 46,000 -4,200 -0.1
13.50
19.90
13.50
2 tháng
(2026-07-20) 		-2.70 -16.17% 60,100 -3,800 -0.1
13.50
19.90
13.50
3 tháng
(2026-06-22) 		-1.50 -9.68% 70,600 -3,800 -0.1
13.50
19.90
13.50
6 tháng
(2026-03-23) 		-2.80 -16.67% 169,600 20,900 0.3
13.50
19.90
13.50
12 tháng
(2025-09-23) 		-4.20 -23.08% 1,037,100 19,000 0.3
13.50
20.60
13.50
24 tháng
(2024-09-30) 		-4.67 -25.02% 4,667,465 24,801 0.4
13.34
27.24
13.50
36 tháng
(2023-10-04) 		-3.28 -18.97% 5,112,815 25,901 0.4
12.60
27.24
13.50
60 tháng
(2021-10-14) 		-10.07 -41.83% 6,409,445 55,201 1.3
11.94
27.24
13.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
17.82
 8,702 17.73 17.82 17.73 0 0 0
11/01/2024
17.64
 400 17.73 17.73 17.64 0 0 0
10/01/2024
18.63
 0 18.63 18.63 18.63 0 0 0
09/01/2024
18.63
 500 17.73 18.63 17.64 0 0 0
08/01/2024
18.63
 0 18.63 18.63 18.63 0 0 0
05/01/2024
18.63
 300 18.45 18.63 18.45 0 0 0
04/01/2024
18.63
 1,000 18.54 18.63 18.54 0 0 0
03/01/2024
18.63
 9 18.63 18.63 18.63 0 0 0
02/01/2024
18.63
 0 18.63 18.63 18.63 0 0 0
01/01/2024
18.63
 0 18.63 18.63 18.63 0 0 0
29/12/2023
18.63
 0 18.63 18.63 18.63 0 0 0
28/12/2023
18.63
 0 18.63 18.63 18.63 0 0 0
27/12/2023
18.63
 0 18.63 18.63 18.63 0 0 0
26/12/2023
18.63
 1,500 18.63 18.63 18.54 0 0 0
25/12/2023
18.90
 0 18.90 18.90 18.90 0 0 0
22/12/2023
18.90
 0 18.90 18.90 18.90 0 0 0
21/12/2023
18.90
 0 18.90 18.90 18.90 0 0 0
20/12/2023
18.90
 1,100 17.64 18.90 17.55 0 0 0
19/12/2023
18.72
 2,600 17.64 18.72 17.55 0 0 0
18/12/2023
18.81
 0 18.81 18.81 18.81 0 0 0
15/12/2023
18.81
 100 18.81 18.81 18.81 0 0 0
14/12/2023
17.91
 10,800 17.91 17.91 17.82 0 0 0
13/12/2023
19.71
 0 19.71 19.71 19.71 0 0 0
12/12/2023
19.71
 0 19.71 19.71 19.71 0 0 0
11/12/2023
19.71
 0 19.71 19.71 19.71 0 0 0
08/12/2023
19.71
 2,100 17.91 19.71 17.91 0 0 0
07/12/2023
19.80
 700 18.63 20.25 18.63 100 0 0.0
06/12/2023
20.70
 400 20.70 20.70 20.70 400 0 0.0
05/12/2023
20.70
 100 20.70 20.70 20.70 0 0 0
04/12/2023
18.90
 1,100 17.64 18.90 17.64 0 0 0
01/12/2023
15.21
 4,900 14.94 15.21 14.22 0 0 0
30/11/2023
18.90
 0 18.90 18.90 18.90 0 0 0
29/11/2023
18.90
 200 18.63 18.90 18.63 0 0 0
28/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
27/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
24/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
23/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
22/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
21/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
20/11/2023
18.81
 28 18.81 18.81 18.81 0 0 0
17/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
16/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
15/11/2023
18.81
 100 18.81 18.81 18.81 0 0 0
14/11/2023
18.45
 0 18.45 18.45 18.45 0 0 0
13/11/2023
18.45
 200 17.73 18.45 17.73 0 0 0
10/11/2023
19.08
 0 19.08 19.08 19.08 0 0 0
09/11/2023
19.08
 10 19.08 19.08 19.08 0 0 0
08/11/2023
19.08
 100 19.08 19.08 19.08 0 0 0
07/11/2023
15.93
 700 15.93 15.93 15.84 0 0 0
06/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
03/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
02/11/2023
18.81
 100 18.81 18.81 18.81 0 0 0
01/11/2023
17.37
 1,200 17.73 17.73 17.37 0 0 0
31/10/2023
17.82
 300 17.82 17.82 17.82 0 0 0
30/10/2023
17.91
 0 17.91 17.91 17.91 0 0 0
27/10/2023
12.60
 0 12.60 12.60 12.60 0 0 0
26/10/2023
17.91
 0 17.91 17.91 17.91 0 0 0
25/10/2023
17.91
 3,201 17.91 17.91 17.91 0 0 0
24/10/2023
17.91
 700 17.73 17.91 17.73 0 0 0
23/10/2023
17.55
 0 17.55 17.55 17.55 0 0 0
20/10/2023
17.55
 1,500 17.55 17.55 17.55 0 0 0
19/10/2023
17.73
 0 17.73 17.73 17.73 0 0 0
18/10/2023
17.73
 0 17.73 17.73 17.73 0 0 0
17/10/2023
17.73
 531 17.73 17.73 17.73 0 0 0
16/10/2023
17.91
 101 17.91 17.91 17.91 0 0 0
13/10/2023
17.91
 0 17.91 17.91 17.91 0 0 0
12/10/2023
17.91
 0 17.91 17.91 17.91 0 0 0
11/10/2023
17.91
 200 17.91 17.91 17.91 0 0 0
10/10/2023
17.91
 100 17.91 17.91 17.91 0 0 0
09/10/2023
17.82
 200 17.37 17.82 17.37 0 0 0
06/10/2023
17.28
 0 17.28 17.28 17.28 0 0 0
05/10/2023
17.28
 900 17.28 17.28 17.28 0 0 0
04/10/2023
17.28
 150 17.28 17.28 17.28 0 0 0
03/10/2023
17.28
 100 17.28 17.28 17.28 0 0 0
02/10/2023
17.28
 300 17.19 17.37 17.19 0 0 0
29/09/2023
17.10
 6,000 17.28 17.37 17.10 0 0 0
28/09/2023
17.37
 600 17.10 17.37 16.92 0 0 0
27/09/2023
17.46
 2,300 17.10 17.46 17.10 0 0 0
26/09/2023
17.46
 400 17.19 17.46 17.10 0 0 0
25/09/2023
17.46
 200 17.10 17.46 17.10 0 0 0
22/09/2023
17.37
 600 17.37 17.37 17.28 0 0 0
21/09/2023
17.91
 0 17.91 17.91 17.91 0 0 0
20/09/2023
17.91
 16,200 17.28 17.91 16.65 0 14,000 -0.3
19/09/2023
12.60
 0 12.60 12.60 12.60 0 0 0
18/09/2023
17.82
 2,258 17.55 17.82 17.55 0 0 0
15/09/2023
12.60
 0 12.60 12.60 12.60 0 0 0
14/09/2023
17.73
 10,500 17.55 17.82 17.55 0 0 0
13/09/2023
17.28
 100 17.28 17.28 17.28 0 0 0
12/09/2023
17.37
 0 17.37 17.37 17.37 0 0 0
11/09/2023
17.37
 900 17.10 17.37 16.74 0 0 0
08/09/2023
17.46
 100 17.46 17.46 17.46 0 0 0
07/09/2023
17.01
 600 17.01 17.01 17.01 0 0 0
06/09/2023
17.10
 1,431 17.10 17.10 17.10 0 0 0
05/09/2023
17.46
 0 17.46 17.46 17.46 0 0 0
04/09/2023
16.11
 0 16.11 16.11 16.11 0 0 0
01/09/2023
15.30
 0 15.30 15.30 15.30 0 0 0
31/08/2023
17.46
 0 17.46 17.46 17.46 0 0 0
30/08/2023
17.46
 1,500 17.37 17.55 17.10 0 0 0
29/08/2023
17.37
 400 17.19 17.37 17.01 0 0 0
28/08/2023
17.01
 3,200 17.01 17.01 17.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |