CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

14
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
(2024-10-14) 		-0.60 -4.14% 8,500 0 0
13
14.50
14
2 tháng
(2024-09-13) 		-0.10 -0.71% 32,500 100 0.0
13
16
14
3 tháng
(2024-08-14) 		-4.60 -24.86% 97,200 100 0.0
13
18.50
14
6 tháng
(2024-05-16) 		-2 -12.58% 454,600 15,100 0.3
12
24.40
14
12 tháng
(2023-11-20) 		1.90 15.83% 540,000 16,200 0.4
12
24.40
14
24 tháng
(2022-11-23) 		1.80 14.88% 910,710 12,670 0.3
8.50
24.40
14
36 tháng
(2021-11-29) 		2.70 24.11% 1,839,692 5,840 0.3
8.50
24.40
14
60 tháng
(2019-12-09) 		7.90 131.67% 3,145,410 -559,478 -3.6
4.40
24.40
14
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/12/2010
29.75
 4,700 30.02 31.81 28.94 0 0 0
30/11/2010
30.02
 8,000 28.62 30.02 29.21 0 100 -0.0
29/11/2010
28.62
 2,000 27.53 28.72 26.34 0 0 0
26/11/2010
27.53
 5,100 27.32 27.86 26.07 0 0 0
25/11/2010
27.32
 5,000 25.53 27.32 25.53 0 0 0
24/11/2010
25.53
 1,900 25.64 25.70 25.43 0 0 0
23/11/2010
25.64
 500 25.53 25.70 25.64 300 0 0.0
22/11/2010
25.53
 0 24.61 25.53 25.53 0 0 0
19/11/2010
24.61
 1,700 25.70 25.86 24.61 0 0 0
18/11/2010
25.70
 900 24.61 25.97 25.70 0 0 0
17/11/2010
24.61
 1,500 25.32 25.43 24.34 0 0 0
16/11/2010
25.32
 2,300 24.34 26.56 25.32 0 0 0
15/11/2010
24.34
 6,300 25.70 25.70 24.34 0 0 0
12/11/2010
25.70
 300 26.62 26.62 25.70 0 0 0
11/11/2010
26.62
 1,000 27.59 27.59 26.62 0 0 0
10/11/2010
27.59
 0 27.59 27.59 27.59 0 0 0
09/11/2010
27.59
 1,600 27.59 27.59 27.59 0 0 0
08/11/2010
27.59
 3,300 27.75 27.75 27.59 0 0 0
05/11/2010
27.75
 2,200 27.05 28.94 27.59 0 0 0
04/11/2010
27.05
 1,100 27.32 28.83 27.05 0 0 0
03/11/2010
27.32
 2,500 27.53 27.53 26.83 0 0 0
02/11/2010
27.53
 1,900 29.21 29.21 27.48 0 0 0
01/11/2010
29.21
 0 29.21 29.21 29.21 0 0 0
29/10/2010
29.21
 2,400 29.00 29.21 29.16 0 0 0
28/10/2010
29.00
 900 28.67 29.75 29.00 0 0 0
27/10/2010
28.67
 700 30.73 30.73 28.67 0 0 0
26/10/2010
30.73
 8,300 28.40 30.73 30.56 0 0 0
25/10/2010
28.40
 3,600 28.13 29.32 27.16 100 0 0.0
22/10/2010
28.13
 5,800 28.18 28.18 28.13 0 0 0
21/10/2010
28.18
 11,700 28.67 29.21 28.13 0 0 0
20/10/2010
28.67
 14,500 30.46 30.46 28.67 400 0 0.0
19/10/2010
30.46
 10,400 32.46 32.46 30.13 0 0 0
18/10/2010
32.46
 5,100 32.46 32.51 31.48 0 0 0
15/10/2010
32.46
 4,600 33.70 33.70 32.46 0 0 0
14/10/2010
33.70
 1,200 34.08 34.78 33.00 0 0 0
13/10/2010
34.08
 4,500 34.62 34.62 32.35 0 0 0
12/10/2010
34.62
 3,300 34.62 36.24 33.05 0 0 0
11/10/2010
34.62
 700 34.78 34.78 34.62 0 0 0
08/10/2010
34.78
 4,700 35.16 36.79 34.78 0 0 0
07/10/2010
35.16
 900 37.22 37.87 35.16 0 0 0
06/10/2010
37.22
 1,800 35.16 37.33 36.89 0 0 0
05/10/2010
35.16
 1,500 35.70 35.70 34.35 0 0 0
04/10/2010
35.70
 6,700 38.62 38.62 35.70 0 0 0
01/10/2010
38.62
 10,200 37.87 38.95 37.98 0 0 0
30/09/2010
37.87
 1,200 37.87 38.25 37.60 0 0 0
29/09/2010
37.87
 300 37.87 39.49 37.33 0 0 0
28/09/2010
37.87
 1,000 38.52 38.95 37.87 0 0 0
27/09/2010
38.52
 2,800 37.87 38.62 37.38 0 0 0
24/09/2010
37.87
 1,000 37.87 37.87 37.87 0 0 0
23/09/2010
37.87
 400 38.41 38.41 37.87 0 0 0
22/09/2010
38.41
 200 37.33 39.44 38.41 0 0 0
21/09/2010
37.33
 6,400 38.41 38.46 37.33 0 0 0
20/09/2010
38.41
 11,000 39.92 41.55 38.41 0 0 0
17/09/2010
39.92
 2,400 38.35 39.98 38.95 0 0 0
16/09/2010
38.35
 4,100 37.06 38.35 35.76 0 0 0
15/09/2010
37.06
 2,600 37.87 40.09 37.06 0 0 0
14/09/2010
37.87
 600 37.87 40.52 37.87 0 0 0
13/09/2010
37.87
 700 38.14 38.14 37.87 0 0 0
10/09/2010
38.14
 12,800 41.65 42.19 37.87 0 0 0
09/09/2010
41.65
 15,700 40.52 41.92 39.71 0 0 0
08/09/2010
40.52
 4,000 40.57 41.00 38.41 0 0 0
07/09/2010
40.57
 13,100 41.98 43.71 39.49 0 0 0
06/09/2010
41.98
 14,900 39.81 41.98 41.65 0 0 0
01/09/2010
39.81
 13,700 37.49 39.81 37.87 0 0 0
31/08/2010
37.49
 13,600 35.11 37.49 36.24 0 0 0
30/08/2010
35.11
 2,900 33.27 35.11 34.57 0 0 0
27/08/2010
33.27
 9,200 33.54 33.54 32.46 0 0 0
26/08/2010
33.54
 18,800 32.46 33.54 32.46 0 1,000 -0.1
25/08/2010
32.46
 8,600 34.73 34.73 32.46 0 0 0
24/08/2010
34.73
 13,500 37.81 37.81 34.68 0 0 0
23/08/2010
37.81
 6,300 36.03 37.81 35.70 0 0 0
20/08/2010
36.03
 3,500 36.24 36.79 36.03 0 0 0
19/08/2010
36.24
 3,100 36.84 37.33 35.43 0 0 0
18/08/2010
36.84
 8,100 38.95 39.49 36.46 0 4,000 -0.3
17/08/2010
38.95
 10,500 39.44 41.76 38.89 0 0 0
16/08/2010
39.44
 5,600 37.06 39.44 37.87 0 0 0
13/08/2010
37.06
 2,700 35.92 37.27 35.87 0 0 0
12/08/2010
35.92
 7,300 38.89 38.89 35.81 0 0 0
11/08/2010
38.89
 8,000 36.79 38.95 36.24 0 2,000 -0.1
10/08/2010
36.79
 12,400 39.38 39.38 36.73 0 0 0
09/08/2010
39.38
 5,200 42.74 42.74 39.38 0 1,000 -0.1
06/08/2010
42.74
 5,100 43.17 43.17 40.68 0 0 0
05/08/2010
43.17
 3,200 43.49 43.49 41.11 0 0 0
04/08/2010
43.49
 100 43.55 43.55 43.49 0 0 0
03/08/2010
43.55
 5,100 44.85 44.85 43.55 0 0 0
02/08/2010
44.85
 2,400 44.09 44.85 44.09 0 0 0
30/07/2010
44.09
 5,000 44.09 46.41 44.03 0 0 0
29/07/2010
44.09
 3,100 43.60 44.36 43.55 0 0 0
28/07/2010
43.60
 14,100 46.14 46.14 43.55 0 0 0
27/07/2010
46.14
 900 45.55 46.63 44.09 0 0 0
26/07/2010
45.55
 2,000 45.55 45.71 45.55 0 0 0
23/07/2010
45.55
 2,800 45.98 48.85 45.55 0 0 0
22/07/2010
45.98
 100 45.98 45.98 45.98 0 0 0
21/07/2010
45.98
 4,800 46.25 46.52 45.93 0 2,500 -0.2
20/07/2010
46.25
 10,000 46.79 47.06 45.98 0 2,000 -0.2
19/07/2010
46.79
 4,400 47.06 47.12 45.98 0 0 0
16/07/2010
47.06
 6,600 46.04 47.60 47.06 0 0 0
15/07/2010
46.04
 3,200 46.79 47.12 46.04 0 0 0
14/07/2010
46.79
 2,800 49.39 49.39 46.79 0 0 0
13/07/2010
49.39
 2,300 47.06 49.39 48.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |