CTCP Địa chất mỏ - TKV (mgc)

6.50
0.30
(4.84%)
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) 		0 0% 330,600 0 0
6.30
7.10
6.40
2 tháng
(2024-07-22) 		0.50 8.33% 1,119,900 0 0
5.40
7.90
6.40
3 tháng
(2024-06-21) 		0 0% 1,945,400 0 0
5.20
7.90
6.40
6 tháng
(2024-03-25) 		1.58 32.09% 3,111,200 -12,600 -0.1
4.54
7.90
6.40
12 tháng
(2023-09-25) 		2.25 53.10% 5,408,200 -15,900 -0.1
4.25
7.90
6.40
24 tháng
(2022-09-30) 		2.07 46.72% 8,466,703 -12,600 -0.1
3.41
7.90
6.40
36 tháng
(2021-10-05) 		-3.29 -33.58% 12,499,826 -12,800 -0.1
3.41
14.41
6.40
60 tháng
(2019-10-16) 		1.61 32.83% 12,878,183 -12,600 -0.1
2.72
14.41
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2019
4.89
 0 4.89 4.89 4.89 0 0 0
18/06/2019
4.89
 0 4.89 4.89 4.89 0 0 0
17/06/2019
4.89
 0 4.89 4.89 4.89 0 0 0
14/06/2019
4.89
 0 4.89 4.89 4.89 0 0 0
13/06/2019
4.89
 0 4.89 4.89 4.89 0 0 0
12/06/2019
4.89
 0 4.89 4.89 4.89 0 0 0
11/06/2019
4.89
 0 4.89 4.89 4.89 0 0 0
10/06/2019
4.89
 0 4.89 4.89 4.89 0 0 0
07/06/2019
4.89
 0 4.89 4.89 4.89 0 0 0
06/06/2019
4.89
 0 4.89 4.89 4.89 0 0 0
05/06/2019
4.89
 0 4.89 4.89 4.89 0 0 0
04/06/2019
4.89
 0 4.89 4.89 4.89 0 0 0
03/06/2019
4.89
 0 4.89 4.89 4.89 0 0 0
31/05/2019
4.89
 0 4.89 4.89 4.89 0 0 0
30/05/2019: Cổ tức tiền mặt tỉ lệ: 1.5%
30/05/2019
4.89
 0 4.85 4.89 4.89 0 0 0
29/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
28/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
27/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
24/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
23/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
22/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
21/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
20/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
17/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
16/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
15/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
14/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
13/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
10/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
09/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
08/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
07/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
06/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
03/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
02/05/2019
4.85
 0 4.85 4.85 4.85 0 0 0
26/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
25/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
24/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
23/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
22/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
19/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
18/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
17/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
16/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
12/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
11/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
10/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
09/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
08/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
05/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
04/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
03/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
02/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
01/04/2019
4.85
 0 4.85 4.85 4.85 0 0 0
29/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
28/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
27/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
26/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
25/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
22/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
21/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
20/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
19/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
18/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
15/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
14/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
13/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
12/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
11/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
08/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
07/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
06/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
05/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
04/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
01/03/2019
4.85
 0 4.85 4.85 4.85 0 0 0
28/02/2019
4.85
 0 4.85 4.85 4.85 0 0 0
27/02/2019
4.85
 0 4.85 4.85 4.85 0 0 0
26/02/2019
4.85
 0 4.85 4.85 4.85 0 0 0
25/02/2019
4.85
 0 4.85 4.85 4.85 0 0 0
22/02/2019
4.85
 0 4.85 4.85 4.85 0 0 0
21/02/2019
4.85
 0 4.85 4.85 4.85 0 0 0
20/02/2019
4.85
 0 4.85 4.85 4.85 0 0 0
19/02/2019
4.85
 0 4.85 4.85 4.85 0 0 0
18/02/2019
4.85
 0 4.85 4.85 4.85 0 0 0
15/02/2019
4.85
 0 4.85 4.85 4.85 0 0 0
14/02/2019
4.85
 0 4.85 4.85 4.85 0 0 0
13/02/2019
4.85
 0 4.85 4.85 4.85 0 0 0
12/02/2019
4.85
 0 4.85 4.85 4.85 0 0 0
11/02/2019
4.85
 0 4.85 4.85 4.85 0 0 0
01/02/2019
4.85
 0 4.85 4.85 4.85 0 0 0
31/01/2019
4.85
 0 4.85 4.85 4.85 0 0 0
30/01/2019
4.85
 0 4.85 4.85 4.85 0 0 0
29/01/2019
4.85
 0 4.85 4.85 4.85 0 0 0
28/01/2019
4.85
 0 4.85 4.85 4.85 0 0 0
25/01/2019
4.85
 0 4.85 4.85 4.85 0 0 0
24/01/2019
4.85
 0 4.85 4.85 4.85 0 0 0
23/01/2019
4.85
 0 4.85 4.85 4.85 0 0 0
22/01/2019
4.85
 0 4.85 4.85 4.85 0 0 0
21/01/2019
4.85
 0 4.85 4.85 4.85 0 0 0
18/01/2019
4.85
 0 4.85 4.85 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |