CTCP Địa chất mỏ - TKV (mgc)

6.30
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
(2024-08-19) 		-0.60 -8.70% 330,700 0 0
6.30
7.10
6.50
2 tháng
(2024-07-22) 		0.30 5% 1,108,600 0 0
5.40
7.90
6.50
3 tháng
(2024-06-20) 		0 0% 2,049,600 0 0
5.20
7.90
6.50
6 tháng
(2024-03-22) 		1.38 28.02% 3,146,200 -12,600 -0.1
4.54
7.90
6.50
12 tháng
(2023-09-25) 		2.05 48.39% 5,396,900 -15,900 -0.1
4.25
7.90
6.50
24 tháng
(2022-09-29) 		1.78 39.30% 8,455,603 -12,600 -0.1
3.41
7.90
6.50
36 tháng
(2021-10-04) 		-2.22 -26.04% 12,558,570 -12,800 -0.1
3.41
14.41
6.50
60 tháng
(2019-10-15) 		1.41 28.75% 12,866,883 -12,600 -0.1
2.72
14.41
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/11/2023
4.73
 44,000 4.73 4.82 4.44 0 0 0
08/11/2023
4.73
 58,200 4.63 5.11 4.25 0 0 0
07/11/2023
4.63
 13,500 4.63 4.82 4.54 0 0 0
06/11/2023
4.63
 72,300 5.31 5.31 4.54 0 0 0
03/11/2023
5.31
 17,200 5.89 5.89 5.31 0 0 0
02/11/2023
5.89
 157,800 5.50 6.27 4.92 0 0 0
01/11/2023
5.50
 115,200 4.82 5.50 5.11 0 0 0
31/10/2023
4.82
 189,200 4.25 4.82 4.54 0 0 0
30/10/2023
4.25
 13,100 4.25 4.34 4.05 0 0 0
27/10/2023
4.25
 4,500 4.25 4.34 4.25 0 3,300 -0.0
26/10/2023
4.25
 49,500 4.25 4.34 4.25 0 0 0
25/10/2023
4.25
 300 4.25 4.25 4.25 0 0 0
24/10/2023
4.25
 500 4.25 4.25 4.25 0 0 0
23/10/2023
4.25
 4,000 4.25 4.25 3.96 0 0 0
19/10/2023
4.25
 32,100 4.25 4.25 4.05 0 0 0
18/10/2023
4.25
 72,300 4.34 4.34 4.25 0 0 0
17/10/2023
4.34
 2,400 4.44 4.44 4.34 0 0 0
13/10/2023
4.44
 22,000 4.44 4.44 4.44 0 0 0
12/10/2023
4.44
 22,600 4.54 4.54 4.44 0 0 0
11/10/2023
4.54
 6,600 4.54 4.54 4.54 0 0 0
10/10/2023
4.54
 73,900 4.34 4.54 4.34 0 0 0
09/10/2023
4.34
 2,200 4.34 4.34 4.34 0 0 0
06/10/2023
4.34
 1,500 4.34 4.34 4.34 0 0 0
05/10/2023
4.34
 11,600 4.34 4.44 4.34 0 0 0
04/10/2023
4.34
 5,300 4.34 4.44 4.34 0 0 0
03/10/2023
4.34
 15,900 4.34 4.34 4.34 0 0 0
02/10/2023
4.34
 6,400 4.34 4.34 4.25 0 0 0
29/09/2023
4.34
 21,700 4.34 4.34 4.34 0 0 0
28/09/2023
4.34
 100 4.25 4.34 4.34 0 0 0
27/09/2023
4.25
 12,100 4.34 4.34 4.25 0 0 0
26/09/2023
4.34
 30,900 4.25 4.34 4.25 0 0 0
25/09/2023
4.25
 45,900 4.34 4.44 4.25 0 0 0
22/09/2023
4.34
 11,500 4.34 4.34 4.34 0 0 0
21/09/2023
4.34
 11,100 4.34 4.34 4.34 0 0 0
20/09/2023
4.34
 8,200 4.34 4.44 4.34 0 0 0
19/09/2023
4.34
 1,500 4.34 4.44 4.34 0 0 0
18/09/2023
4.34
 35,200 4.34 4.44 4.34 0 0 0
15/09/2023
4.34
 15,800 4.44 4.54 4.34 0 0 0
14/09/2023
4.44
 2,800 4.54 4.54 4.44 0 0 0
13/09/2023
4.54
 17,500 4.54 4.63 4.54 0 0 0
12/09/2023
4.54
 60,200 4.44 4.54 4.34 0 0 0
11/09/2023
4.44
 40,000 4.63 4.63 4.44 0 0 0
08/09/2023
4.63
 19,300 4.63 4.73 4.44 0 0 0
07/09/2023
4.63
 10,700 4.73 4.73 4.54 0 0 0
06/09/2023
4.73
 9,700 4.82 4.92 4.44 0 0 0
05/09/2023
4.82
 3,400 4.82 4.82 4.63 0 0 0
31/08/2023
4.82
 900 4.82 4.82 4.73 0 0 0
30/08/2023
4.82
 4,700 4.82 4.82 4.82 0 0 0
29/08/2023
4.82
 14,000 4.92 5.02 4.73 0 0 0
28/08/2023
4.92
 9,900 4.92 4.92 4.82 0 0 0
25/08/2023
4.92
 500 4.92 4.92 4.44 0 0 0
24/08/2023
4.92
 1,200 4.92 4.92 4.15 0 0 0
23/08/2023
4.92
 3,800 4.82 5.02 4.73 0 0 0
22/08/2023
4.82
 12,200 4.82 4.82 4.63 0 0 0
21/08/2023
4.82
 26,400 4.44 4.82 4.54 0 0 0
18/08/2023
4.44
 29,600 5.02 5.11 4.44 0 0 0
17/08/2023
5.02
 9,300 5.02 5.11 5.02 0 0 0
16/08/2023
5.02
 9,300 5.02 5.11 5.02 0 0 0
15/08/2023
5.02
 12,700 5.11 5.31 5.02 0 0 0
14/08/2023
5.11
 24,800 5.21 5.21 5.02 0 0 0
11/08/2023
5.21
 52,900 5.40 5.40 5.02 0 0 0
10/08/2023
5.40
 4,200 5.31 5.40 5.11 0 0 0
09/08/2023
5.31
 37,500 5.50 5.50 5.02 0 0 0
08/08/2023
5.50
 31,000 5.11 5.60 5.02 0 0 0
07/08/2023
5.11
 59,700 5.21 5.31 5.02 0 0 0
04/08/2023
5.21
 79,500 6.18 6.18 5.21 0 0 0
03/08/2023
6.18
 106,300 6.46 7.04 5.60 0 0 0
02/08/2023
6.46
 127,400 5.79 6.46 5.79 0 0 0
01/08/2023
5.79
 80,600 5.31 5.79 5.40 0 0 0
31/07/2023
5.31
 34,000 4.82 5.31 4.82 0 0 0
28/07/2023
4.82
 29,300 4.82 4.82 4.63 0 0 0
27/07/2023
4.82
 47,900 4.63 4.82 4.63 0 0 0
26/07/2023
4.63
 63,500 4.44 4.63 4.34 0 0 0
25/07/2023
4.44
 33,400 4.54 4.54 4.34 0 0 0
24/07/2023
4.54
 40,400 4.34 4.54 4.44 0 0 0
21/07/2023
4.34
 29,800 4.25 4.54 4.34 0 0 0
20/07/2023
4.25
 26,000 4.15 4.34 4.15 0 0 0
19/07/2023
4.15
 27,200 4.34 4.34 4.15 0 0 0
18/07/2023
4.34
 9,100 4.34 4.34 4.34 0 0 0
17/07/2023
4.34
 6,800 4.25 4.34 4.25 0 0 0
14/07/2023
4.25
 12,000 4.25 4.25 4.25 0 0 0
13/07/2023
4.25
 15,400 4.25 4.34 4.25 0 0 0
12/07/2023
4.25
 12,600 4.25 4.25 4.15 0 0 0
11/07/2023
4.25
 1,500 4.15 4.25 4.15 0 0 0
10/07/2023
4.15
 2,600 4.15 4.25 4.15 0 0 0
07/07/2023
4.15
 5,100 4.15 4.25 4.15 0 0 0
06/07/2023
4.15
 35,300 4.25 4.25 4.15 0 0 0
05/07/2023
4.25
 300 4.15 4.34 4.25 0 0 0
04/07/2023
4.15
 5,400 4.15 4.15 4.15 0 0 0
03/07/2023
4.15
 67,400 4.15 4.15 4.05 0 0 0
30/06/2023
4.15
 700 4.05 4.15 4.05 0 0 0
29/06/2023
4.05
 3,700 4.15 4.15 4.05 0 0 0
28/06/2023
4.15
 1,210 4.05 4.15 4.15 0 0 0
27/06/2023
4.05
 300 4.05 4.15 4.05 0 0 0
26/06/2023
4.05
 200 4.05 4.05 4.05 0 0 0
23/06/2023
4.05
 20,800 4.05 4.05 4.05 0 0 0
22/06/2023
4.05
 1,400 4.05 4.05 4.05 0 0 0
21/06/2023
4.05
 10,400 4.05 4.05 4.05 0 0 0
20/06/2023
4.05
 11,700 4.15 4.34 4.05 0 0 0
19/06/2023
4.15
 8,500 4.34 4.34 4.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |