CTCP Địa chất mỏ - TKV (mgc)

5.70
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
(2024-10-23) 		-0.10 -1.72% 81,750 0 0
5.60
6.10
5.70
2 tháng
(2024-09-23) 		-0.60 -9.52% 248,551 0 0
5.60
6.50
5.70
3 tháng
(2024-08-26) 		-0.70 -10.94% 479,781 0 0
5.60
7.10
5.70
6 tháng
(2024-05-27) 		0.49 9.39% 2,918,869 -45,500 -0.3
5.20
7.90
5.70
12 tháng
(2023-11-28) 		1.36 31.27% 4,203,110 -300 0.0
4.25
7.90
5.70
24 tháng
(2022-12-05) 		2.10 58.35% 8,486,798 -300 0.0
3.41
7.90
5.70
36 tháng
(2021-12-08) 		-3.45 -37.72% 10,890,278 -400 0.0
3.41
10.87
5.70
60 tháng
(2019-12-19) 		0.81 16.48% 13,137,093 -300 -0.0
2.72
14.41
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
15/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
14/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
11/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
10/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
09/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
08/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
07/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
04/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
03/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
02/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
01/06/2021
4.89
 0 4.89 4.89 4.89 0 0 0
31/05/2021: Cổ tức tiền mặt tỉ lệ: 2%
31/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
28/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
27/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
26/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
25/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
24/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
21/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
20/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
19/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
18/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
17/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
14/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
13/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
12/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
11/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
10/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
07/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
06/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
05/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
04/05/2021
4.89
 0 4.89 4.89 4.89 0 0 0
29/04/2021
4.89
 0 4.89 4.89 4.89 0 0 0
28/04/2021
4.89
 0 4.89 4.89 4.89 0 0 0
27/04/2021
4.89
 0 4.89 4.89 4.89 0 0 0
26/04/2021
4.89
 0 4.89 4.89 4.89 0 0 0
23/04/2021
4.89
 0 4.89 4.89 4.89 0 0 0
22/04/2021
4.89
 0 4.89 4.89 4.89 0 0 0
20/04/2021
4.89
 0 4.89 4.89 4.89 0 0 0
19/04/2021
4.89
 0 4.89 4.89 4.89 0 0 0
16/04/2021
4.89
 0 4.89 4.89 4.89 0 0 0
15/04/2021
4.89
 0 4.89 4.89 4.89 0 0 0
14/04/2021
4.89
 0 4.89 4.89 4.89 0 0 0
13/04/2021
4.89
 0 4.89 4.89 4.89 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |