CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

14.50
-1.40
(-8.81%)
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
(2024-10-15) 		1.90 13.57% 11,400 0 0
13
15.90
15.90
2 tháng
(2024-09-16) 		1.90 13.57% 35,400 100 0.0
13
16
15.90
3 tháng
(2024-08-16) 		-0.10 -0.62% 99,500 100 0.0
13
17.70
15.90
6 tháng
(2024-05-20) 		-0.40 -2.45% 457,100 15,100 0.3
12
24.40
15.90
12 tháng
(2023-11-20) 		3.90 32.50% 542,900 16,200 0.4
12
24.40
15.90
24 tháng
(2022-11-25) 		4.90 44.55% 913,210 12,670 0.3
8.50
24.40
15.90
36 tháng
(2021-11-30) 		5 45.87% 1,834,592 5,840 0.3
8.50
24.40
15.90
60 tháng
(2019-12-11) 		9.90 165% 3,148,310 -559,478 -3.6
4.40
24.40
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/12/2012
11.30
 1,000 11.30 11.30 11.30 0 0 0
03/12/2012
11.30
 9,100 10.70 11.30 10.70 0 0 0
30/11/2012
10.70
 1,000 10.60 10.70 10.70 0 0 0
29/11/2012
10.60
 15,700 10.60 10.60 10.50 0 0 0
28/11/2012
10.60
 16,000 10.70 10.70 10.50 0 0 0
27/11/2012
10.70
 3,800 10.70 10.70 10.50 0 0 0
26/11/2012
10.70
 11,600 10.70 10.70 10.50 0 0 0
23/11/2012
10.70
 100 10.40 10.70 10.70 0 0 0
22/11/2012
10.40
 4,500 10.30 10.40 10.40 0 0 0
21/11/2012
10.30
 200 10 10.30 10.30 0 0 0
20/11/2012
10
 800 10.10 10.40 10 0 0 0
19/11/2012
10.10
 5,100 10.60 10.60 10.10 0 0 0
16/11/2012
10.60
 200 10.30 10.60 10.60 0 0 0
15/11/2012
10.30
 200 10.40 10.70 10.30 0 0 0
14/11/2012
10.40
 0 10.40 10.40 10.40 0 0 0
13/11/2012
10.40
 12,600 11 11 10.40 0 0 0
12/11/2012
11
 29,900 10.80 11 10.30 0 0 0
09/11/2012
10.80
 4,200 11.20 11.20 10.80 0 2,000 -0.0
08/11/2012
11.20
 500 10.50 11.20 10.20 0 0 0
07/11/2012
10.50
 0 10.50 10.50 10.50 0 0 0
06/11/2012
10.50
 1,100 10.50 10.50 10.50 0 0 0
05/11/2012
10.50
 2,000 10.70 10.70 10.50 0 0 0
02/11/2012
10.70
 2,100 11 11 10.30 0 0 0
01/11/2012
11
 1,300 10.60 11.20 10.50 0 0 0
31/10/2012
10.60
 21,000 10.90 10.90 10.50 0 0 0
30/10/2012
10.90
 2,700 11.50 11.50 10.90 0 0 0
29/10/2012
11.50
 0 11.70 11.50 11.50 0 0 0
26/10/2012
11.70
 2,200 11.70 12 11 0 0 0
25/10/2012
11.70
 5,900 11.60 12.40 11.70 0 100 -0.0
24/10/2012
11.60
 0 11.60 11.60 11.60 0 0 0
23/10/2012
11.60
 0 11.60 11.60 11.60 0 0 0
22/10/2012
11.60
 300 11.70 11.70 11 0 0 0
19/10/2012
11.70
 18,400 12.50 12.70 11.70 0 0 0
18/10/2012
12.50
 100 12.40 12.50 12.50 0 0 0
17/10/2012
12.40
 34,600 11.90 12.70 11.20 0 0 0
16/10/2012
11.90
 58,200 11.20 11.90 11.30 0 0 0
15/10/2012
11.20
 23,400 11.20 11.30 11.20 0 0 0
12/10/2012
11.20
 30,000 11.20 11.20 11.20 0 0 0
11/10/2012
11.20
 25,100 11 11.20 11 0 0 0
10/10/2012
11
 200 11.20 11.20 11 0 0 0
09/10/2012
11.20
 300 11.20 11.20 11.20 0 0 0
08/10/2012
11.20
 4,100 11.20 11.20 10.90 0 0 0
05/10/2012
11.20
 0 11.20 11.20 11.20 0 0 0
04/10/2012
11.20
 10,200 11.20 11.20 11 0 0 0
03/10/2012
11.20
 1,400 11 11.20 11 0 100 -0.0
02/10/2012
11
 16,400 11 11 10.80 0 0 0
01/10/2012
11
 500 10.90 11 11 0 0 0
28/09/2012
10.90
 8,900 10.80 10.90 10.70 0 0 0
27/09/2012
10.80
 10,100 10.90 10.90 10.70 0 0 0
26/09/2012
10.90
 10,000 11 11 10.90 0 0 0
25/09/2012
11
 100 11.20 11.20 11 0 0 0
24/09/2012
11.20
 3,600 11.20 11.20 11.20 0 0 0
21/09/2012
11.20
 900 11 11.20 11.20 0 0 0
20/09/2012
11
 38,800 11.40 11.40 10.70 0 0 0
19/09/2012
11.40
 900 11.50 11.50 11 0 100 -0.0
18/09/2012
11.50
 7,000 11.80 11.80 11.20 0 0 0
17/09/2012
11.80
 200 11.90 11.90 11.40 0 0 0
14/09/2012
11.90
 200 11.30 11.90 11.80 0 0 0
13/09/2012
11.30
 200 11 11.30 11.30 0 0 0
12/09/2012
11
 0 11 11 11 0 0 0
11/09/2012
11
 2,700 11.60 11.60 10.80 0 0 0
10/09/2012
11.60
 1,900 11.70 11.70 11.20 0 0 0
07/09/2012
11.70
 800 11.70 11.80 11.40 0 0 0
06/09/2012
11.70
 1,600 11.50 11.70 11.50 0 0 0
05/09/2012
11.50
 2,000 12 12 11.40 0 0 0
04/09/2012
12
 7,300 12.30 12.30 11.60 0 0 0
31/08/2012
12.30
 100 11.50 12.30 12.30 0 0 0
30/08/2012
11.50
 1,800 10.80 11.50 11.40 0 0 0
29/08/2012
10.80
 7,600 11.30 11.70 10.70 0 0 0
28/08/2012
11.30
 7,300 11 11.30 10.30 0 0 0
27/08/2012
11
 6,000 11.60 11.60 11 0 0 0
24/08/2012
11.60
 1,500 11.80 11.80 11.50 0 0 0
23/08/2012
11.80
 13,600 12.30 12.30 11.80 500 0 0.0
22/08/2012
12.30
 34,500 12.80 12.80 12 0 0 0
21/08/2012
12.80
 5,600 13.70 13.70 12.80 0 0 0
20/08/2012
13.70
 1,000 14 14 13.60 0 0 0
17/08/2012
14
 3,400 13.50 14 13.50 0 0 0
16/08/2012
13.50
 5,100 13.60 13.60 13.10 0 0 0
15/08/2012
13.60
 600 13.70 13.70 13 0 0 0
14/08/2012
13.70
 3,100 13.70 14 13.70 0 0 0
13/08/2012
13.70
 1,200 14.20 14.20 13.70 0 0 0
10/08/2012
14.20
 600 14 14.30 13.80 0 0 0
09/08/2012
14
 4,200 14.10 14.20 13.90 0 0 0
08/08/2012
14.10
 4,000 14.10 14.10 13.80 0 0 0
07/08/2012
14.10
 800 14 14.10 13.50 0 0 0
06/08/2012
14
 8,600 13.90 14 13.70 0 0 0
03/08/2012
13.90
 8,000 14 14 13.50 0 0 0
02/08/2012
14
 1,700 13.50 14.20 13.60 0 0 0
01/08/2012
13.50
 400 14 14 13.50 0 0 0
31/07/2012
14
 300 13.90 14 13.50 0 0 0
30/07/2012
13.90
 200 14 14 13.90 0 0 0
27/07/2012
14
 2,600 14 14.50 13.70 0 0 0
26/07/2012
14
 400 13.90 14 13.60 0 0 0
25/07/2012
13.90
 4,300 14.20 14.40 13.70 0 0 0
24/07/2012
14.20
 3,500 14.10 14.50 13.90 0 100 -0.0
23/07/2012
14.10
 2,200 14.20 14.30 14 0 0 0
20/07/2012
14.20
 3,800 14.90 14.90 14 0 0 0
19/07/2012
14.90
 3,300 14.20 14.90 14.70 0 0 0
18/07/2012
14.20
 0 14.20 14.20 14.20 0 0 0
17/07/2012
14.20
 0 14.20 14.20 14.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |