Công ty cổ phần MiZa (mzg)

11.35
0.05
(0.44%)
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
(2026-09-22) 		-0.55 -4.64% 14,138,100 1,188,400 2.6
11.30
12.30
11.35
2 tháng
(2026-08-24) 		-1.50 -11.72% 25,237,700 916,100 -0.9
11.30
13.15
11.35
3 tháng
(2026-07-24) 		-0.10 -0.88% 37,059,500 16,200 -11.4
11.30
13.15
11.35
6 tháng
(2026-04-28) 		-0.25 -2.13% 56,327,100 483,300 -5.3
11
13.15
11.35
12 tháng
(2025-10-27) 		-2.43 -17.68% 138,502,800 1,268,500 4.7
7.73
14.55
11.35
24 tháng
(2024-11-12) 		0.24 2.13% 241,876,189 1,287,199 4.9
5.27
17.18
11.35
36 tháng
(2023-11-13) 		-0.80 -6.61% 273,259,333 -7,432,001 -101.4
5.27
17.18
11.35
60 tháng
(2023-01-13) 		-0.80 -6.61% 302,697,933 -16,220,401 -208.6
5.27
17.18
11.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/10/2026
11.35
 2,545,200 11.40 11.55 10.80 91,000 42,700 0
22/10/2026
11.30
 434,900 11.65 11.65 11.30 0 105,300 0
21/10/2026
11.60
 1,907,500 11.60 11.80 11.30 105,900 57,300 0
20/10/2026
11.65
 999,100 11.55 11.80 11.35 1,135,100 198,200 0
19/10/2026
11.70
 800,000 11.80 11.80 11.20 136,000 33,200 0
16/10/2026
11.80
 1,828,900 11.55 11.85 11.30 57,400 75,300 0
09/10/2026
12.20
 1,221,300 12.30 12.30 12.05 14,900 130,600 -1.4
08/10/2026
12.30
 784,100 11.90 12.35 11.85 61,300 0 0.7
07/10/2026
12.20
 1,197,400 12.10 12.20 11.70 253,200 18,100 2.8
06/10/2026
12.10
 240,000 12 12.15 11.95 600 75,800 -0.9
05/10/2026
12.05
 992,400 11.95 12.15 11.70 0 24,900 -0.3
02/10/2026
11.95
 730,600 11.85 11.95 11.55 11,600 24,500 -0.2
01/10/2026
11.80
 757,100 11.95 11.95 11.50 148,900 54,100 1.1
30/09/2026
11.95
 229,600 12.05 12.15 11.85 100 2,000 0.0
29/09/2026
12.05
 788,100 12 12.15 11.90 15,300 7,000 0.1
28/09/2026
11.90
 330,500 11.95 12.05 11.90 90,700 8,900 1.0
25/09/2026
11.95
 206,000 11.95 11.95 11.80 4,200 7,000 0.0
24/09/2026
11.90
 213,000 11.85 11.95 11.70 14,400 15,300 0.0
23/09/2026
11.80
 199,200 11.80 11.90 11.50 19,600 13,500 0.1
22/09/2026
11.85
 278,400 11.85 11.95 11.50 0 29,800 -0.4
21/09/2026
11.85
 201,100 11.85 11.95 11.75 0 26,100 -0.3
18/09/2026
11.85
 958,300 11.85 12.25 11.65 73,200 67,000 0.1
17/09/2026
12.10
 699,100 11.90 12.50 11.85 11,500 39,200 -0.3
16/09/2026
12
 73,000 12.20 12.20 11.90 6,300 6,700 0.0
15/09/2026
12.20
 1,695,500 12.10 12.60 11.70 131,500 62,000 0.8
14/09/2026
12.10
 231,800 12.45 12.45 12.10 0 69,200 -0.8
11/09/2026
12.40
 916,700 11.90 12.50 11.80 43,000 13,800 0.3
10/09/2026
11.95
 206,200 12.45 12.45 11.95 0 50,200 -0.6
09/09/2026
12.45
 298,800 12.35 12.60 12 10,200 36,000 -0.3
08/09/2026
12.30
 945,800 12.25 12.80 11.90 58,800 41,200 0.2
07/09/2026
12.25
 537,400 12.50 12.55 12.20 37,900 28,300 0.1
04/09/2026
12.50
 1,515,500 12.80 12.85 12.50 39,800 129,900 -1.1
03/09/2026
12.80
 197,400 12.80 12.90 12.70 9,600 15,200 -0.1
28/08/2026
12.90
 279,600 12.80 13 12.75 3,600 13,300 -0.1
27/08/2026
12.80
 365,900 13 13 12.75 0 69,400 -0.9
26/08/2026
13.10
 360,500 13.15 13.15 12.90 5,600 14,600 -0.1
25/08/2026
13.15
 774,200 13 13.15 12.75 0 58,400 -0.8
24/08/2026
12.80
 842,800 12.30 12.80 12.20 52,900 15,700 0.5
21/08/2026
12.25
 795,500 12.40 12.45 12.10 21,800 49,900 -0.3
20/08/2026
12.45
 280,400 12.30 12.45 12.10 0 32,500 -0.4
19/08/2026
12.25
 490,600 11.90 12.25 11.80 15,000 3,200 0.1
18/08/2026
11.85
 468,200 12 12.10 11.85 36,000 20,200 0.2
17/08/2026
12
 340,400 11.95 12.35 11.90 19,300 19,400 0.0
14/08/2026
12.20
 391,600 12.45 12.45 12.20 9,300 2,000 0.1
13/08/2026
12.45
 1,052,900 12.80 12.80 12.30 62,200 50,700 0.1
12/08/2026
12.75
 574,700 12.55 12.80 12.55 12,600 11,500 0.0
11/08/2026
12.50
 651,100 12.40 12.50 12.35 32,200 2,100 0.4
10/08/2026
12.30
 875,200 12 12.35 12 19,900 39,600 -0.2
07/08/2026
12.15
 673,600 12 12.25 11.95 22,000 212,600 -2.3
06/08/2026
11.95
 955,500 11.70 12 11.70 167,700 191,000 -0.3
05/08/2026
11.90
 884,100 11.70 11.95 11.70 169,500 173,500 0.0
04/08/2026
11.75
 195,500 11.85 11.85 11.60 17,500 52,300 -0.4
03/08/2026
11.85
 325,700 11.80 11.90 11.70 21,900 69,400 -0.6
31/07/2026
11.85
 179,000 11.90 11.90 11.65 0 51,700 -0.6
30/07/2026
11.80
 951,000 11.55 11.95 11.40 52,800 255,100 -2.4
29/07/2026
11.45
 294,700 11.40 11.45 11.10 5,000 95,400 -1.0
28/07/2026
11.40
 492,500 10.90 11.45 10.90 62,500 115,900 -0.6
27/07/2026
11.45
 542,000 11.65 11.65 11.30 5,100 125,400 -1.4
24/07/2026
11.40
 407,600 11.15 11.40 10.60 30,600 109,400 -0.9
23/07/2026
11.10
 625,800 10.60 11.20 10.45 93,200 125,100 -0.4
22/07/2026
11
 363,700 11.15 11.30 10.55 20,400 40,400 -0.2
21/07/2026
11.15
 554,600 11.15 11.55 11.10 40,900 0 0.5
20/07/2026: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/10 (Volume + 10%, Ratio=0.10)
20/07/2026
11.15
 428,000 11.55 11.65 11.05 0 0 0
17/07/2026
11.41
 221,300 11.55 11.55 11.14 20,600 0 0.3
16/07/2026
11.41
 492,400 11.41 11.41 10.91 0 0 0
15/07/2026
11.41
 231,400 11.55 11.55 11.32 0 0 0
14/07/2026
11.55
 437,000 11.50 11.64 11.45 0 0 0
13/07/2026
11.45
 559,900 11.64 11.64 11.36 0 0 0
10/07/2026
11.64
 875,400 11.64 11.73 11.50 0 0 0
09/07/2026
11.64
 457,300 11.55 11.64 11.45 0 0 0
08/07/2026
11.55
 770,200 11.55 11.55 11.36 0 0 0
07/07/2026
11.55
 738,800 11.45 11.55 11.32 0 0 0
06/07/2026
11.32
 544,400 11.73 11.73 11.32 0 300 0.0
03/07/2026
11.73
 450,000 11.82 11.82 11.68 0 0 0
02/07/2026
11.77
 814,900 11.91 11.91 11.73 0 0 0
23/06/2026
11
 231,800 11.32 11.32 11 0 69,200 -0.8
19/06/2026
11.55
 156,400 11.64 11.64 11.45 0 0 0
18/06/2026
11.73
 384,100 11.82 11.82 11.55 0 0 0
17/06/2026
11.73
 176,400 11.73 11.82 11.55 0 0 0
16/06/2026
11.82
 495,500 11.82 11.91 11.73 0 0 0
15/06/2026
11.82
 519,300 11.64 11.82 11.55 0 0 0
12/06/2026
11.64
 169,100 11.73 11.82 11.55 0 0 0
11/06/2026
11.73
 124,400 11.82 11.82 11.64 0 0 0
10/06/2026
11.73
 309,200 11.55 11.82 11.45 10,000 0 0.1
09/06/2026
11.64
 105,500 11.55 11.64 11.45 0 0 0
08/06/2026
11.55
 221,500 11.36 11.55 11.27 0 0 0
05/06/2026
11.36
 173,700 11.55 11.55 11.36 20,000 0 0.3
04/06/2026
11.45
 184,600 11.55 11.55 11.36 0 0 0
03/06/2026
11.45
 479,200 11.27 11.55 11.18 0 0 0
02/06/2026
11.36
 342,400 11.36 11.45 11.27 47,000 0 0.6
01/06/2026
11.36
 264,100 11.27 11.45 11.27 0 0 0
29/05/2026
11.27
 389,700 11.36 11.36 11.27 0 0 0
28/05/2026
11.45
 79,800 11.45 11.55 11.27 0 0 0
27/05/2026
11.45
 139,100 11.55 11.64 11.36 0 0 0
26/05/2026
11.55
 381,500 11.45 11.55 11.36 0 0 0
25/05/2026
11.55
 99,000 11.55 11.55 11.36 0 0 0
22/05/2026
11.45
 325,600 11.45 11.64 11.36 0 0 0
21/05/2026
11.55
 148,500 11.73 11.73 11.45 0 0 0
20/05/2026
11.64
 560,100 11.73 11.82 11.45 105,600 0 1.3
19/05/2026
11.82
 137,200 12 12 11.73 27,400 0 0.4

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