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)
04/07/2023
4.00
 5,400 4.00 4.00 4.00 0 0 0
03/07/2023
4.00
 67,400 3.91 4.00 3.91 0 0 0
30/06/2023
9.03
 3,200 9.12 9.12 9.03 0 0 0
29/06/2023
3.91
 3,700 4.00 4.00 3.91 0 0 0
28/06/2023
4.00
 1,210 4.00 4.00 4.00 0 0 0
27/06/2023
3.91
 400 4.00 4.00 3.91 0 0 0
26/06/2023
3.91
 200 3.91 3.91 3.91 0 0 0
23/06/2023
3.91
 20,800 3.91 3.91 3.91 0 0 0
22/06/2023
3.91
 1,400 3.91 3.91 3.91 0 0 0
21/06/2023
3.91
 10,400 3.91 3.91 3.91 0 0 0
20/06/2023
9.03
 3,200 9.12 9.12 9.03 0 0 0
19/06/2023
4.00
 8,500 3.91 4.10 3.91 0 0 0
16/06/2023
4.19
 6,300 4.10 4.19 4.10 0 0 0
15/06/2023
4.19
 3,700 4.19 4.19 4.10 0 0 0
14/06/2023
4.28
 40,700 4.10 4.28 4.00 0 0 0
13/06/2023
9.03
 3,200 9.12 9.12 9.03 0 0 0
12/06/2023
4.00
 7,200 4.19 4.19 4.00 0 0 0
09/06/2023: Cổ tức tiền mặt tỉ lệ: 2%
09/06/2023
4.10
 6,400 4.19 4.38 3.91 0 0 0
08/06/2023
4.10
 16,100 4.10 4.10 4.01 0 0 0
07/06/2023
4.10
 31,500 4.27 4.36 3.83 0 0 0
06/06/2023
4.10
 8,000 4.01 4.19 4.01 0 0 0
05/06/2023
3.92
 110,400 3.92 4.19 3.65 0 0 0
02/06/2023
3.92
 3,600 4.01 4.01 3.83 0 0 0
01/06/2023
4.10
 2,300 3.92 4.10 3.92 0 0 0
31/05/2023
3.83
 36,400 3.74 3.83 3.74 0 0 0
30/05/2023
3.74
 9,600 3.74 3.74 3.65 0 0 0
29/05/2023
3.74
 14,300 3.65 3.74 3.65 0 0 0
26/05/2023
3.65
 5,600 3.65 3.65 3.65 0 0 0
25/05/2023
3.65
 3,500 3.74 3.74 3.65 0 0 0
24/05/2023
3.65
 12,700 3.65 3.74 3.65 0 0 0
23/05/2023
3.74
 22,200 3.65 3.83 3.56 0 0 0
22/05/2023
3.65
 41,200 3.65 3.74 3.56 0 0 0
19/05/2023
3.65
 12,500 3.74 3.74 3.65 0 0 0
18/05/2023
3.74
 58,700 3.92 3.92 3.74 0 0 0
17/05/2023
3.83
 28,500 3.83 3.92 3.83 0 0 0
16/05/2023
3.83
 59,613 3.74 3.83 3.65 0 0 0
15/05/2023
3.65
 27,700 3.65 3.65 3.56 0 0 0
12/05/2023
3.65
 7,600 3.56 3.74 3.56 0 0 0
11/05/2023
3.65
 29,100 3.65 3.65 3.56 0 0 0
10/05/2023
3.74
 0 3.74 3.74 3.74 0 0 0
09/05/2023
3.74
 0 3.74 3.74 3.74 0 0 0
08/05/2023
3.65
 29,800 3.56 3.74 3.56 0 0 0
05/05/2023
3.83
 6,100 4.01 4.01 3.74 0 0 0
28/04/2023
3.56
 10,000 3.56 3.56 3.56 0 0 0
27/04/2023
3.56
 5,600 3.65 3.74 3.56 0 0 0
26/04/2023
3.65
 4,500 3.65 3.65 3.65 0 0 0
25/04/2023
3.74
 600 3.65 3.74 3.65 0 0 0
24/04/2023
3.65
 9,400 3.56 3.74 3.56 0 0 0
21/04/2023
3.65
 15,500 3.83 3.83 3.65 0 0 0
20/04/2023
4.10
 117 4.10 4.10 4.10 0 0 0
19/04/2023
4.01
 108,600 3.92 4.27 3.92 0 0 0
18/04/2023
3.83
 2,200 3.92 3.92 3.83 0 0 0
17/04/2023
3.92
 1,100 3.83 3.92 3.83 0 0 0
14/04/2023
3.83
 17,000 3.92 3.92 3.83 0 0 0
13/04/2023
3.83
 26,400 3.83 3.83 3.83 0 0 0
12/04/2023
3.83
 17,117 3.83 3.83 3.83 0 0 0
11/04/2023
4.90
 17,216 4.90 5.08 4.90 0 0 0
10/04/2023
4.01
 5,320 4.01 4.10 4.01 0 0 0
07/04/2023
3.83
 5,400 3.83 3.83 3.83 0 0 0
06/04/2023
4.10
 0 4.10 4.10 4.10 0 0 0
05/04/2023
3.74
 4,200 3.65 3.83 3.65 0 0 0
04/04/2023
4.10
 0 4.10 4.10 4.10 0 0 0
03/04/2023
3.74
 4,400 3.74 3.74 3.74 0 0 0
31/03/2023
4.10
 200 4.10 4.10 4.10 0 0 0
30/03/2023
4.19
 100 4.19 4.19 4.19 0 0 0
29/03/2023
4.10
 3,400 4.19 4.19 4.10 0 0 0
28/03/2023
3.74
 7,200 3.83 3.83 3.74 0 0 0
27/03/2023
4.19
 0 4.19 4.19 4.19 0 0 0
24/03/2023
4.27
 6,300 4.19 4.27 4.19 0 0 0
23/03/2023
4.19
 0 4.19 4.19 4.19 0 0 0
22/03/2023
4.19
 100 4.19 4.19 4.19 0 0 0
21/03/2023
3.83
 100 3.83 3.83 3.83 0 0 0
20/03/2023
4.19
 200 4.19 4.19 4.19 0 0 0
17/03/2023
4.19
 100 4.19 4.19 4.19 0 0 0
16/03/2023
4.01
 0 4.01 4.01 4.01 0 0 0
15/03/2023
4.01
 4,800 4.01 4.19 3.65 0 0 0
14/03/2023
4.01
 1,200 3.83 4.01 3.83 0 0 0
13/03/2023
4.19
 100 4.19 4.19 4.19 0 0 0
10/03/2023
4.19
 9,600 4.10 4.19 4.10 0 0 0
09/03/2023
4.01
 2,200 3.92 4.01 3.92 0 0 0
08/03/2023
3.92
 100 3.92 3.92 3.92 0 0 0
07/03/2023
3.83
 700 3.83 3.83 3.83 0 0 0
06/03/2023
3.83
 4,200 3.83 3.83 3.83 0 0 0
03/03/2023
3.74
 4,400 3.74 3.74 3.74 0 0 0
02/03/2023
3.74
 9,800 3.74 3.74 3.74 0 0 0
01/03/2023
3.74
 3,400 3.74 3.83 3.74 0 0 0
28/02/2023
3.74
 2,700 3.74 3.74 3.74 0 0 0
27/02/2023
3.65
 1,500 3.65 3.65 3.65 0 0 0
24/02/2023
3.83
 6,500 4.10 4.10 3.65 0 0 0
23/02/2023
3.83
 100 3.83 3.83 3.83 0 0 0
22/02/2023
3.74
 6,800 3.74 3.74 3.74 0 0 0
21/02/2023
3.74
 11,900 3.83 3.83 3.74 0 0 0
20/02/2023
4.10
 1,200 3.83 4.10 3.83 0 0 0
17/02/2023
4.10
 400 3.83 3.83 3.83 0 0 0
16/02/2023
4.01
 1,900 4.10 4.10 3.74 0 0 0
15/02/2023
4.10
 100 4.10 4.10 4.10 0 0 0
14/02/2023
3.92
 1,200 3.65 3.92 3.65 0 0 0
13/02/2023
3.74
 17,801 3.56 4.10 3.56 0 0 0
10/02/2023
3.83
 900 3.74 3.83 3.74 0 0 0
09/02/2023
4.01
 2,900 4.19 4.19 3.83 0 0 0

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