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

19.40
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
(2024-10-15) 		0.30 1.57% 2,700 -100 -0.0
19
20.10
19.40
2 tháng
(2024-09-16) 		0 0% 13,400 -600 -0.0
18.30
20.10
19.40
3 tháng
(2024-08-16) 		-2.10 -9.77% 36,600 -500 -0.0
18.30
21.50
19.40
6 tháng
(2024-05-20) 		-0.91 -4.48% 236,100 -200 -0.0
18.30
22.29
19.40
12 tháng
(2023-11-20) 		-0.34 -1.74% 435,000 -2,100 -0.0
18.30
22.29
19.40
24 tháng
(2022-11-25) 		2.40 14.09% 646,202 -13,300 -0.3
14.50
22.29
19.40
36 tháng
(2021-11-30) 		-2.39 -10.95% 1,342,388 -5,700 -0.1
13.42
23.19
19.40
60 tháng
(2019-12-11) 		15.69 422.47% 3,854,370 49,010 1.2
3.71
28.16
19.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/01/2022
19.88
 3,400 21.54 21.54 19.47 0 0 0
21/01/2022
21.54
 4,800 20.29 21.54 20.13 0 1,500 -0.0
20/01/2022
20.29
 2,500 20.71 22.61 18.80 0 0 0
19/01/2022
20.71
 1,200 20.21 21.45 20.38 0 0 0
18/01/2022
20.21
 900 20.46 20.46 19.38 100 0 0.0
17/01/2022
20.46
 5,200 21.21 21.45 20.46 0 0 0
14/01/2022
21.21
 1,400 21.04 21.21 21.04 0 0 0
13/01/2022
21.04
 2,100 21.37 21.37 21.04 0 0 0
12/01/2022
21.37
 16,200 20.87 21.54 20.87 0 0 0
11/01/2022
20.87
 2,800 20.87 21.04 20.71 0 0 0
10/01/2022
20.87
 4,600 20.79 21.04 20.29 0 0 0
07/01/2022
20.79
 9,300 21.12 21.12 20.29 0 0 0
06/01/2022
21.12
 6,400 21.29 21.29 20.96 0 0 0
05/01/2022
21.29
 3,900 21.87 21.87 20.96 100 0 0.0
04/01/2022
21.87
 1,600 21.54 21.87 20.96 0 0 0
31/12/2021
21.54
 10,300 21.87 22.28 21.54 0 0 0
30/12/2021
21.87
 13,900 20.13 22.03 20.13 0 0 0
29/12/2021
20.13
 2,500 20.05 20.13 19.96 0 0 0
28/12/2021
20.05
 2,700 20.38 20.38 19.88 0 0 0
27/12/2021
20.38
 3,900 20.71 20.71 19.80 0 0 0
24/12/2021
20.71
 3,100 19.80 20.71 19.80 0 0 0
23/12/2021
19.80
 2,100 20.05 20.05 19.80 100 0 0.0
22/12/2021
20.05
 3,900 19.96 20.13 20.05 0 0 0
21/12/2021
19.96
 8,200 19.80 19.96 19.71 100 0 0.0
20/12/2021
19.80
 6,300 20.29 20.38 19.80 400 0 0.0
17/12/2021
20.29
 2,900 20.05 20.29 20.13 0 0 0
16/12/2021
20.05
 2,400 20.29 20.29 20.05 0 0 0
15/12/2021
20.29
 1,200 20.13 20.29 20.13 0 0 0
14/12/2021
20.13
 20,600 20.46 20.46 19.96 0 0 0
13/12/2021
20.46
 5,100 20.63 20.71 19.05 0 0 0
10/12/2021
20.63
 3,200 20.54 20.71 20.38 0 0 0
09/12/2021
20.54
 5,800 20.87 20.87 20.38 0 0 0
08/12/2021
20.87
 3,500 21.45 21.54 20.71 0 0 0
07/12/2021
21.45
 5,200 21.54 21.54 20.96 0 0 0
06/12/2021
21.54
 3,400 21.87 21.87 21.29 0 0 0
03/12/2021
21.87
 3,200 22.03 22.20 21.62 0 0 0
02/12/2021
22.03
 2,500 22.37 22.37 21.87 0 0 0
01/12/2021
22.37
 6,300 21.79 22.37 21.62 0 0 0
30/11/2021
21.79
 19,500 22.28 22.53 21.79 1,600 0 0.0
29/11/2021
22.28
 11,500 22.61 22.61 21.87 3,400 0 0.1
26/11/2021
22.61
 1,800 22.61 22.61 22.61 0 0 0
25/11/2021
22.61
 14,700 22.78 22.78 22.45 0 0 0
24/11/2021
22.78
 5,700 23.19 23.86 22.37 1,500 0 0.0
23/11/2021
23.19
 4,000 23.19 23.19 22.86 0 0 0
22/11/2021
23.19
 2,500 23.28 23.28 23.19 0 2,200 -0.1
19/11/2021
23.28
 6,300 23.36 23.86 23.28 0 0 0
18/11/2021
23.36
 16,200 24.19 24.19 23.19 0 0 0
17/11/2021
24.19
 10,500 25.43 25.43 24.11 0 0 0
16/11/2021
25.43
 2,300 25.51 25.51 24.19 0 0 0
15/11/2021
25.51
 9,300 25.60 25.68 25.51 0 0 0
12/11/2021
25.60
 32,600 24.60 26.51 22.86 0 1,000 -0.0
11/11/2021
24.60
 18,700 24.19 24.60 24.02 5,900 0 0.2
10/11/2021
24.19
 5,900 24.19 24.85 24.11 0 0 0
09/11/2021
24.19
 16,600 24.19 24.60 24.11 0 0 0
08/11/2021
24.19
 17,000 23.03 24.60 23.28 0 0 0
05/11/2021
23.03
 9,700 23.28 23.53 23.03 4,900 0 0.1
04/11/2021
23.28
 6,300 23.11 23.61 23.11 2,000 0 0.1
03/11/2021
23.11
 20,900 23.61 23.61 22.95 6,000 0 0.2
02/11/2021
23.61
 28,300 24.02 24.27 23.19 5,800 0 0.2
01/11/2021
24.02
 18,500 24.02 24.44 23.77 0 0 0
29/10/2021
24.02
 28,200 25.35 25.35 24.02 0 0 0
28/10/2021
25.35
 35,100 25.35 25.35 24.44 5,600 200 0.2
27/10/2021
25.35
 3,100 24.93 25.51 25.18 0 0 0
26/10/2021
24.93
 5,800 25.68 25.68 24.19 0 0 0
25/10/2021
25.68
 9,000 25.35 25.68 25.35 0 0 0
22/10/2021
25.35
 25,900 25.18 26.51 25.26 0 0 0
21/10/2021
25.18
 200 25.02 25.18 24.77 0 0 0
20/10/2021
25.02
 1,900 25.68 25.68 25.02 0 0 0
19/10/2021
25.68
 900 25.10 25.68 25.10 0 0 0
18/10/2021
25.10
 4,300 25.60 25.68 23.86 1,200 0 0
15/10/2021
25.60
 7,200 25.26 26.01 25.35 0 0 0
14/10/2021
25.26
 14,500 26.26 26.26 25.02 0 0 0
13/10/2021
26.26
 17,200 26.51 26.51 24.44 0 0 0
12/10/2021
26.51
 6,400 26.59 27.25 26.51 0 0 0
11/10/2021
26.59
 6,600 26.18 26.67 26.26 200 0 0.0
08/10/2021
26.18
 9,700 27.75 27.75 25.10 0 100 -0.0
07/10/2021
27.75
 23,600 28.16 28.16 27.00 0 0 0
06/10/2021
28.16
 11,900 27.34 28.41 25.68 0 0 0
05/10/2021
27.34
 12,100 26.59 28.74 27.00 900 0 0.0
04/10/2021
26.59
 35,920 24.19 26.59 25.18 10 0 0.0
01/10/2021
24.19
 48,200 23.44 24.19 23.53 0 0 0
30/09/2021
23.44
 4,100 23.86 24.35 23.19 0 0 0
29/09/2021
23.86
 2,300 23.36 24.02 23.44 0 0 0
28/09/2021
23.36
 6,910 21.62 23.36 21.45 0 0 0
27/09/2021
21.62
 3,700 23.19 23.19 21.21 0 0 0
24/09/2021
23.19
 1,900 23.86 24.27 23.19 0 0 0
23/09/2021
23.86
 11,400 23.86 24.44 23.86 0 0 0
22/09/2021
23.86
 2,600 23.19 24.02 23.19 0 0 0
21/09/2021
23.19
 2,700 24.02 24.77 21.79 0 0 0
20/09/2021
24.02
 8,400 25.76 25.76 23.61 0 0 0
17/09/2021
25.76
 10,100 27.25 27.50 25.02 0 0 0
16/09/2021
27.25
 16,000 25.02 27.25 25.02 0 0 0
15/09/2021
25.02
 34,800 22.78 25.02 23.11 0 0 0
14/09/2021
22.78
 19,100 21.54 23.19 21.54 0 0 0
13/09/2021
21.54
 2,000 21.54 21.95 21.54 0 0 0
10/09/2021
21.54
 8,230 21.62 22.20 20.29 0 0 0
09/09/2021
21.62
 3,100 22.37 22.37 21.62 0 0 0
08/09/2021
22.37
 3,600 22.12 22.61 20.79 0 0 0
07/09/2021
22.12
 2,700 22.78 22.78 20.87 0 0 0
06/09/2021
22.78
 6,180 22.37 24.02 22.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |