Tổng Công ty Công nghiệp mỏ Việt Bắc TKV - CTCP (mvb)

19.20
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
(2024-08-20) 		-2.30 -10.70% 26,800 100 0.0
18.90
21.50
19.20
2 tháng
(2024-07-22) 		-2.30 -10.70% 61,000 -200 -0.0
18.90
21.50
19.20
3 tháng
(2024-06-21) 		-3 -13.51% 126,800 100 0.0
18.90
22.20
19.20
6 tháng
(2024-03-25) 		0.21 1.12% 262,900 400 0.0
18.90
22.29
19.20
12 tháng
(2023-09-25) 		0.87 4.76% 444,900 -1,500 -0.0
17.95
22.29
19.20
24 tháng
(2022-09-30) 		4.16 27.70% 659,029 -12,100 -0.2
13.42
22.29
19.20
36 tháng
(2021-10-05) 		-8.14 -29.76% 1,815,588 28,800 0.9
13.42
28.16
19.20
60 tháng
(2019-10-16) 		14.09 275.42% 3,846,480 49,620 1.2
3.71
28.16
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2021
11.07
 21,600 11.46 11.46 10.38 0 0 0
05/02/2021
11.46
 100 10.92 11.46 11.46 0 0 0
04/02/2021
10.92
 6,000 11.15 11.15 10.14 0 0 0
03/02/2021
11.15
 900 10.76 11.15 11.15 0 0 0
02/02/2021
10.76
 1,200 10.61 10.76 10.61 0 1,000 -0.0
01/02/2021
10.61
 1,200 11.23 11.23 10.61 0 0 0
29/01/2021
11.23
 3,500 11.23 11.23 10.84 0 0 0
28/01/2021
11.23
 9,910 11.23 11.23 10.14 400 100 0.0
27/01/2021
11.23
 32,200 11.54 11.54 10.45 1,500 0 0.0
26/01/2021
11.54
 9,000 11.46 11.54 10.84 0 0 0
25/01/2021
11.46
 1,000 11.62 11.62 11.46 0 0 0
22/01/2021
11.62
 600 12.62 12.62 11.62 0 0 0
21/01/2021
12.62
 7,000 11.54 12.62 11.54 0 0 0
20/01/2021
11.54
 11,200 11.62 11.62 10.45 600 0 0.0
19/01/2021
11.62
 2,800 11.62 11.62 11.23 0 0 0
18/01/2021
11.62
 21,500 10.69 11.69 10.53 0 0 0
15/01/2021
10.69
 13,900 9.76 10.69 9.91 0 0 0
14/01/2021
9.76
 22,300 9.68 9.76 9.68 0 0 0
13/01/2021
9.68
 8,500 9.83 9.83 9.45 800 0 0.0
12/01/2021
9.83
 1,800 9.76 9.83 9.60 0 0 0
11/01/2021
9.76
 9,700 9.99 9.99 9.60 0 0 0
08/01/2021
9.99
 14,700 9.60 10.07 9.52 0 0 0
07/01/2021
9.60
 8,500 9.60 9.60 9.29 1,800 0 0.0
06/01/2021
9.60
 3,100 9.60 9.60 9.29 0 0 0
05/01/2021
9.60
 11,100 9.29 9.60 9.29 3,000 0 0.0
04/01/2021
9.29
 23,900 9.29 9.29 9.29 1,000 0 0.0
31/12/2020
9.29
 1,300 9.29 9.29 9.29 0 0 0
30/12/2020
9.29
 2,100 9.29 9.29 9.14 0 0 0
29/12/2020
9.29
 1,000 9.29 9.29 9.29 0 0 0
28/12/2020
9.29
 8,900 9.29 9.29 9.14 0 0 0
25/12/2020
9.29
 2,700 9.29 9.29 9.29 0 0 0
24/12/2020
9.29
 5,000 9.29 9.29 9.29 1,000 0 0.0
23/12/2020
9.29
 6,100 9.29 9.29 9.29 1,000 0 0.0
22/12/2020
9.29
 2,100 9.29 9.83 9.06 0 0 0
21/12/2020
9.29
 9,200 8.98 9.76 9.29 0 0 0
18/12/2020
8.98
 200 9.29 9.29 8.98 0 0 0
17/12/2020
9.29
 14,000 9.91 9.91 9.14 0 0 0
16/12/2020
9.91
 500 9.91 9.91 9.91 0 0 0
15/12/2020
9.91
 0 9.91 9.91 9.91 0 0 0
14/12/2020
9.91
 1,500 9.45 9.91 9.37 0 0 0
11/12/2020
9.45
 0 9.45 9.45 9.45 0 0 0
10/12/2020
9.45
 120 9.29 9.45 9.45 0 0 0
09/12/2020
9.29
 2,500 9.29 9.29 9.21 0 0 0
08/12/2020
9.29
 7,100 9.60 9.60 9.29 0 0 0
07/12/2020
9.60
 110 9.14 9.60 9.60 0 0 0
04/12/2020
9.14
 8,900 9.29 9.37 9.14 0 0 0
03/12/2020
9.29
 2,320 9.29 9.37 9.14 0 0 0
02/12/2020
9.29
 2,000 9.29 9.29 9.29 0 0 0
01/12/2020
9.29
 7,500 9.29 9.29 9.29 0 0 0
30/11/2020
9.29
 1,300 9.29 9.29 9.14 0 0 0
27/11/2020
9.29
 3,700 9.29 9.29 9.29 0 0 0
26/11/2020
9.29
 16,000 9.29 9.29 9.06 0 0 0
25/11/2020
9.29
 7,000 9.29 9.45 9.29 0 0 0
24/11/2020
9.29
 5,200 9.29 9.52 9.29 0 0 0
23/11/2020
9.29
 5,700 9.52 9.52 9.29 0 0 0
20/11/2020
9.52
 10,001 9.52 9.52 9.29 0 0 0
19/11/2020
9.52
 5,200 9.29 9.52 9.29 0 0 0
18/11/2020
9.29
 1,910 9.52 9.52 9.29 0 0 0
17/11/2020
9.52
 5,110 9.52 9.52 9.45 0 0 0
16/11/2020
9.52
 3,700 9.29 9.52 9.14 0 0 0
13/11/2020
9.29
 3,700 9.29 9.29 9.29 0 0 0
12/11/2020
9.29
 6,600 9.76 9.76 9.29 0 0 0
11/11/2020
9.76
 5,100 9.45 9.91 9.76 0 0 0
10/11/2020
9.45
 7,910 10.22 10.22 9.21 0 0 0
09/11/2020
10.22
 0 10.22 10.22 10.22 0 0 0
06/11/2020
10.22
 100 9.68 10.22 10.22 0 0 0
05/11/2020
9.68
 13,200 10.22 10.22 9.29 0 0 0
04/11/2020
10.22
 11,000 10.92 11.46 10.22 0 0 0
03/11/2020
10.92
 1,100 12.08 12.08 10.92 0 0 0
02/11/2020
12.08
 26,600 11.15 12.08 10.07 0 0 0
30/10/2020
11.15
 11,600 11.38 11.38 10.30 0 0 0
29/10/2020
11.38
 100 11.46 11.46 11.38 0 0 0
28/10/2020
11.46
 17,600 12.78 12.78 10.45 0 0 0
27/10/2020
12.78
 0 12.78 12.78 12.78 0 0 0
26/10/2020
12.78
 0 12.78 12.78 12.78 0 0 0
23/10/2020
12.78
 0 12.78 12.78 12.78 0 0 0
22/10/2020
12.78
 0 12.78 12.78 12.78 0 0 0
21/10/2020
12.78
 0 12.78 12.78 12.78 0 0 0
20/10/2020
12.78
 0 12.78 12.78 12.78 0 0 0
19/10/2020
12.78
 0 12.93 12.78 12.93 0 0 0
16/10/2020
12.93
 11,800 12.70 12.93 12.47 0 0 0
15/10/2020
12.70
 15,500 11.77 13.16 12.31 0 0 0
14/10/2020
11.77
 5,900 11.92 11.92 11.77 0 0 0
13/10/2020
11.92
 29,400 12.00 12.47 11.31 0 0 0
12/10/2020
12.00
 6,700 12.08 12.23 10.84 0 0 0
09/10/2020
12.08
 29,900 12.23 12.39 11.92 0 0 0
08/10/2020
12.23
 33,921 11.15 12.23 11.62 0 0 0
07/10/2020
11.15
 500 11.00 11.15 11.15 0 0 0
06/10/2020
11.00
 3,800 11.54 11.54 11.00 0 0 0
05/10/2020
11.54
 13,800 11.85 11.85 10.84 0 0 0
02/10/2020
11.85
 28,620 11.23 11.85 10.84 0 0 0
01/10/2020
11.23
 3,200 11.38 11.38 10.69 0 0 0
30/09/2020
11.38
 200 11.07 11.38 11.07 0 0 0
29/09/2020
11.07
 2,500 11.46 11.46 11.00 0 0 0
28/09/2020
11.46
 7,100 11.15 11.54 10.53 0 0 0
25/09/2020
11.15
 5,400 10.76 11.38 11.07 0 0 0
24/09/2020
10.76
 6,800 11.00 11.00 10.76 0 0 0
23/09/2020
11.00
 2,700 10.92 11.07 10.92 0 0 0
22/09/2020
10.92
 1,700 11.15 11.15 10.92 0 0 0
21/09/2020
11.15
 13,000 11.23 11.62 11.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |