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)
01/09/2021
22.37
 5,300 20.71 22.78 20.71 0 0 0
31/08/2021
20.71
 15,600 20.87 20.87 18.80 0 0 0
30/08/2021
20.87
 5,000 20.87 22.12 20.46 0 0 0
27/08/2021
20.87
 500 20.87 20.96 20.87 0 0 0
26/08/2021
20.87
 42,400 19.14 21.04 19.38 0 0 0
25/08/2021
19.14
 16,400 17.89 19.47 17.48 0 0 0
24/08/2021
17.89
 2,800 17.31 17.89 17.15 0 0 0
23/08/2021
17.31
 11,100 17.81 17.81 16.65 0 0 0
20/08/2021
17.81
 7,900 17.81 18.14 17.81 0 0 0
19/08/2021
17.81
 1,100 18.14 18.14 17.81 0 0 0
18/08/2021
18.14
 3,200 17.40 18.14 17.40 0 0 0
17/08/2021
17.40
 3,100 17.40 17.56 17.40 0 0 0
16/08/2021
17.40
 14,800 16.65 17.40 16.82 8,000 600 0.2
13/08/2021
16.65
 10,800 16.57 16.98 16.57 0 0 0
12/08/2021
16.57
 3,800 17.81 18.97 16.57 0 0 0
11/08/2021
17.81
 10,800 16.40 17.81 16.24 0 0 0
10/08/2021
16.40
 13,500 16.24 16.57 16.15 0 0 0
09/08/2021
16.24
 10,000 15.74 17.31 15.66 0 0 0
06/08/2021
15.74
 1,500 16.15 16.15 15.74 0 0 0
05/08/2021
16.15
 2,600 16.15 16.15 15.49 200 0 0.0
04/08/2021
16.15
 1,400 16.07 16.15 15.57 0 0 0
03/08/2021
16.07
 1,800 16.82 16.82 16.07 0 0 0
02/08/2021
16.82
 1,800 16.82 16.82 15.41 100 0 0.0
30/07/2021
16.82
 2,100 16.40 16.82 16.15 0 0 0
29/07/2021
16.40
 8,400 15.57 16.57 15.57 0 0 0
28/07/2021
15.57
 700 15.66 15.66 15.57 0 0 0
27/07/2021
15.66
 1,600 16.15 16.15 15.66 200 0 0.0
26/07/2021
16.15
 7,400 15.66 16.15 15.16 0 0 0
23/07/2021
15.66
 0 15.66 15.66 15.66 0 0 0
22/07/2021
15.66
 0 15.66 15.66 15.66 0 0 0
21/07/2021
15.66
 0 15.66 15.66 15.66 0 0 0
20/07/2021
15.66
 2,000 14.91 15.66 14.74 0 0 0
19/07/2021
14.91
 700 15.74 15.74 14.91 0 0 0
16/07/2021
15.74
 1,600 15.24 16.32 15.74 0 0 0
15/07/2021
15.24
 500 16.40 16.40 15.24 0 0 0
14/07/2021
16.40
 100 15.16 16.40 16.40 0 0 0
13/07/2021
15.16
 1,200 16.07 16.07 15.16 0 0 0
12/07/2021
16.07
 100 16.07 16.07 16.07 0 0 0
09/07/2021
16.07
 300 15.90 16.07 16.07 0 0 0
08/07/2021
15.90
 0 15.90 15.90 15.90 0 0 0
07/07/2021
15.90
 8,700 16.24 16.24 15.08 0 0 0
06/07/2021
16.24
 1,500 17.73 17.73 16.24 0 0 0
05/07/2021
17.73
 4,300 18.14 18.22 16.40 0 0 0
02/07/2021
18.14
 13,500 16.57 18.22 15.16 0 0 0
01/07/2021
16.57
 2,500 18.22 18.22 16.40 0 0 0
30/06/2021
18.22
 9,900 16.90 18.31 16.15 600 0 0.0
29/06/2021
16.90
 15,900 15.66 16.90 15.66 0 0 0
28/06/2021
15.66
 600 15.57 15.66 15.66 0 0 0
25/06/2021
15.57
 600 15.49 15.57 15.24 0 0 0
24/06/2021
15.49
 1,900 15.32 15.49 15.24 0 0 0
23/06/2021
15.32
 2,500 15.74 15.90 15.32 0 0 0
22/06/2021
15.74
 14,800 15.74 15.99 14.25 0 0 0
21/06/2021
15.74
 5,400 15.66 15.74 14.16 0 0 0
18/06/2021
15.66
 19,105 14.50 15.74 13.25 0 0 0
17/06/2021
14.50
 8,700 14.50 14.50 14.16 0 0 0
16/06/2021
14.50
 4,400 14.91 14.91 14.16 0 0 0
15/06/2021
14.91
 1,700 14.91 14.91 14.08 0 0 0
14/06/2021
14.91
 200 14.91 14.91 14.16 0 0 0
11/06/2021
14.91
 4,105 15.32 15.32 13.92 0 0 0
10/06/2021
15.32
 1,300 14.83 15.74 15.32 0 0 0
09/06/2021
14.83
 1,100 14.91 14.91 14.50 0 0 0
08/06/2021
14.91
 2,600 14.74 14.91 14.50 0 0 0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 12%
07/06/2021
14.74
 1,300 14.25 14.91 13.25 0 0 0
04/06/2021
14.25
 1,800 14.71 14.71 13.55 0 400 -0.0
03/06/2021
14.71
 900 14.17 14.71 14.25 0 0 0
02/06/2021
14.17
 6,400 14.09 14.17 14.09 0 0 0
01/06/2021
14.09
 600 14.94 14.94 14.09 0 0 0
31/05/2021
14.94
 6,300 13.71 14.94 13.55 0 0 0
28/05/2021
13.71
 500 13.55 13.71 12.93 0 0 0
27/05/2021
13.55
 4 13.55 13.55 13.55 0 0 0
26/05/2021
13.55
 5,200 13.47 13.55 12.47 400 0 0.0
25/05/2021
13.47
 1,900 13.47 13.47 13.40 0 0 0
24/05/2021
13.47
 1,401 13.01 13.55 13.40 0 0 0
21/05/2021
13.01
 2,304 13.32 13.40 12.39 0 0 0
20/05/2021
13.32
 3,700 13.47 13.47 13.16 0 0 0
19/05/2021
13.47
 17,200 13.40 13.55 13.32 0 0 0
18/05/2021
13.40
 400 13.24 13.40 13.32 0 0 0
17/05/2021
13.24
 6,800 12.93 13.55 13.01 0 0 0
14/05/2021
12.93
 2,800 12.93 12.93 12.93 0 0 0
13/05/2021
12.93
 12,200 12.93 12.93 12.93 0 0 0
12/05/2021
12.93
 4,200 12.62 12.93 12.00 0 0 0
11/05/2021
12.62
 1,300 12.16 12.78 11.92 0 0 0
10/05/2021
12.16
 1,500 12.39 12.39 12.00 0 0 0
07/05/2021
12.39
 2,300 12.39 12.78 11.77 0 0 0
06/05/2021
12.39
 3,000 12.39 12.78 11.69 0 0 0
05/05/2021
12.39
 1,400 12.39 12.78 11.77 0 0 0
04/05/2021
12.39
 3,600 12.78 12.78 11.85 1,000 0 0.0
29/04/2021
12.78
 200 11.77 12.78 11.85 0 0 0
28/04/2021
11.77
 2,000 12.39 12.39 11.77 0 0 0
27/04/2021
12.39
 409 12.39 12.39 12.39 0 0 0
26/04/2021
12.39
 100 13.16 13.16 12.39 0 0 0
23/04/2021
13.16
 0 13.16 13.16 13.16 0 0 0
22/04/2021
13.16
 0 13.16 13.16 13.16 0 0 0
20/04/2021
13.16
 11,600 13.16 13.16 13.01 100 0 0.0
19/04/2021
13.16
 100 13.16 13.16 13.16 0 0 0
16/04/2021
13.16
 0 13.16 13.16 13.16 0 0 0
15/04/2021
13.16
 100 13.47 13.47 13.16 0 0 0
14/04/2021
13.47
 11,409 13.16 13.47 12.54 0 0 0
13/04/2021
13.16
 0 13.16 13.16 13.16 0 0 0
12/04/2021
13.16
 5,800 12.39 13.16 12.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |