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)
25/08/2023
12.60
 0 12.60 12.60 12.60 0 0 0
24/08/2023
17.01
 400 17.01 17.01 16.74 0 0 0
23/08/2023
17.10
 0 17.10 17.10 17.10 0 0 0
22/08/2023
17.10
 700 17.01 17.10 16.65 0 0 0
21/08/2023
17.10
 400 17.10 17.10 16.92 0 0 0
18/08/2023
17.10
 1,400 16.74 17.10 16.56 0 0 0
17/08/2023
17.01
 0 17.01 17.01 17.01 0 0 0
16/08/2023
17.01
 200 17.01 17.01 17.01 0 0 0
15/08/2023
17.01
 1,800 16.92 17.01 16.56 0 0 0
14/08/2023
16.92
 5,300 16.74 16.92 16.56 0 0 0
11/08/2023
17.01
 4,100 17.01 17.01 16.65 0 0 0
10/08/2023
17.10
 300 16.83 17.10 16.83 0 0 0
09/08/2023
17.01
 1,800 16.92 17.01 16.65 0 0 0
08/08/2023
17.01
 1,623 17.55 17.55 17.01 0 0 0
07/08/2023
17.10
 2,700 17.64 17.64 17.10 0 0 0
04/08/2023
17.91
 0 17.91 17.91 17.91 0 0 0
03/08/2023
17.91
 100 17.91 17.91 17.91 0 0 0
02/08/2023
17.46
 500 17.82 17.91 17.19 0 0 0
01/08/2023
17.55
 966 17.19 17.55 17.10 0 0 0
31/07/2023
17.55
 2,800 17.37 17.55 17.01 0 0 0
28/07/2023
17.55
 13,500 17.10 17.55 17.10 0 0 0
27/07/2023
16.74
 6,609 16.56 17.37 16.56 0 0 0
26/07/2023
16.38
 1,700 16.38 16.38 16.38 0 0 0
25/07/2023
16.56
 1,200 16.56 16.56 16.56 0 0 0
24/07/2023
16.56
 1,805 16.56 16.56 16.47 0 0 0
21/07/2023
16.65
 1,100 16.29 16.65 16.29 0 0 0
20/07/2023
16.65
 2,000 16.83 16.83 16.29 0 0 0
19/07/2023
16.83
 0 16.83 16.83 16.83 0 0 0
18/07/2023
16.83
 600 16.38 16.83 16.38 0 0 0
17/07/2023
16.47
 600 16.38 16.47 16.38 0 0 0
14/07/2023
16.56
 0 16.56 16.56 16.56 0 0 0
13/07/2023
16.56
 300 16.11 16.56 16.11 0 0 0
12/07/2023
16.11
 1,900 15.93 16.11 15.84 0 0 0
11/07/2023
15.93
 700 15.93 15.93 15.84 0 0 0
10/07/2023
17.28
 0 17.28 17.28 17.28 0 0 0
07/07/2023
16.11
 0 16.11 16.11 16.11 0 0 0
06/07/2023
16.11
 0 16.11 16.11 16.11 0 0 0
05/07/2023
16.11
 0 16.11 16.11 16.11 0 0 0
04/07/2023
16.11
 0 16.11 16.11 16.11 0 0 0
03/07/2023
16.11
 0 16.11 16.11 16.11 0 0 0
30/06/2023
12.60
 0 12.60 12.60 12.60 0 0 0
29/06/2023
16.11
 0 16.11 16.11 16.11 0 0 0
28/06/2023
16.11
 0 16.11 16.11 16.11 0 0 0
27/06/2023
16.11
 100 16.11 16.11 16.11 0 0 0
26/06/2023
15.57
 0 15.57 15.57 15.57 0 0 0
23/06/2023
15.57
 1,101 15.84 15.84 15.57 0 1,101 0.0
22/06/2023
16.11
 0 16.11 16.11 16.11 0 0 0
21/06/2023
16.11
 400 15.93 16.11 15.93 0 0 0
20/06/2023
12.60
 0 12.60 12.60 12.60 0 0 0
19/06/2023
15.57
 0 15.57 15.57 15.57 0 0 0
16/06/2023
15.57
 100 15.57 15.57 15.57 0 0 0
15/06/2023
15.84
 100 15.84 15.84 15.84 0 0 0
14/06/2023
15.57
 1,200 16.47 16.47 15.57 0 0 0
13/06/2023
12.60
 0 12.60 12.60 12.60 0 0 0
12/06/2023
15.57
 1,100 16.11 16.56 15.57 0 0 0
09/06/2023
17.01
 200 16.38 17.01 16.38 0 0 0
08/06/2023
17.10
 900 16.74 17.46 16.65 0 0 0
07/06/2023: Cổ tức tiền mặt tỉ lệ: 10%
07/06/2023
17.82
 200 16.29 17.82 16.29 0 0 0
06/06/2023
16.37
 2,100 16.20 16.37 16.20 0 0 0
05/06/2023
16.20
 2,000 15.86 16.20 15.77 0 0 0
02/06/2023
16.20
 200 16.97 16.97 16.20 0 0 0
01/06/2023
16.11
 300 16.20 16.20 15.52 0 0 0
31/05/2023
15.52
 200 15.77 15.77 15.52 0 0 0
30/05/2023
16.20
 0 16.20 16.20 16.20 0 0 0
29/05/2023
16.20
 200 16.03 16.20 16.03 0 0 0
26/05/2023
16.03
 0 16.03 16.03 16.03 0 0 0
25/05/2023
16.03
 100 16.03 16.03 16.03 0 0 0
24/05/2023
16.20
 200 16.20 16.20 16.20 0 0 0
23/05/2023
16.11
 1,200 16.20 16.20 16.11 0 0 0
22/05/2023
16.11
 2,500 15.60 16.11 15.52 0 0 0
19/05/2023
16.20
 1,500 15.52 16.20 15.43 0 0 0
18/05/2023
16.20
 700 15.43 16.20 15.43 0 0 0
17/05/2023
16.20
 3,100 15.69 16.20 15.43 0 0 0
16/05/2023
16.54
 100 16.54 16.54 16.54 0 0 0
15/05/2023
15.60
 2,300 16.97 16.97 15.60 0 0 0
12/05/2023
15.52
 300 15.94 15.94 15.52 0 0 0
11/05/2023
15.69
 1,300 15.52 15.77 15.52 0 0 0
10/05/2023
15.77
 1,200 15.77 15.77 15.77 0 0 0
09/05/2023
15.77
 2,300 15.52 17.05 15.52 0 0 0
08/05/2023
15.52
 600 16.28 16.28 15.52 0 0 0
05/05/2023
16.20
 0 16.20 16.20 16.20 0 0 0
04/05/2023
16.20
 100 16.20 16.20 16.20 0 0 0
03/05/2023
15.77
 0 15.77 15.77 15.77 0 0 0
02/05/2023
14.58
 4,300 15.18 15.43 14.58 0 0 0
01/05/2023
15.77
 1,300 13.81 15.77 13.81 0 0 0
28/04/2023
15.09
 100 15.09 15.09 15.09 0 0 0
27/04/2023
16.20
 0 16.20 16.20 16.20 0 0 0
26/04/2023
16.20
 100 16.20 16.20 16.20 0 0 0
25/04/2023
15.60
 6,100 15.52 15.77 15.52 0 0 0
24/04/2023
15.52
 300 16.71 16.71 15.52 0 0 0
21/04/2023
15.26
 1,100 15.26 15.26 15.26 0 0 0
20/04/2023
15.26
 0 15.26 15.26 15.26 0 0 0
19/04/2023
15.26
 1,900 14.92 15.26 14.92 0 0 0
18/04/2023
14.92
 200 14.92 14.92 14.92 0 0 0
17/04/2023
14.92
 400 14.92 14.92 14.92 0 0 0
14/04/2023
15.35
 0 15.35 15.35 15.35 0 0 0
13/04/2023
15.35
 3,100 14.92 15.35 14.83 0 0 0
12/04/2023
15.35
 100 15.35 15.35 15.35 0 0 0
11/04/2023
15.26
 0 15.26 15.26 15.26 0 0 0
10/04/2023
16.37
 150 16.37 16.37 16.37 0 0 0

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