CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

13.90
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
(2024-10-09) 		0 0% 16,900 0 0
13
14.50
13.90
2 tháng
(2024-09-09) 		-1.20 -7.89% 35,100 100 0.0
13
16
13.90
3 tháng
(2024-08-12) 		-4.50 -24.32% 109,900 100 0.0
13
18.50
13.90
6 tháng
(2024-05-13) 		-1 -6.67% 455,500 15,100 0.3
12
24.40
13.90
12 tháng
(2023-11-14) 		0.90 6.87% 543,000 16,200 0.4
12
24.40
13.90
24 tháng
(2022-11-21) 		4.70 50.54% 911,129 12,670 0.3
8.50
24.40
13.90
36 tháng
(2021-11-24) 		2.70 23.89% 1,867,192 5,940 0.3
8.50
24.40
13.90
60 tháng
(2019-12-05) 		8 133.33% 3,145,410 -559,478 -3.6
4.40
24.40
13.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/07/2010
46.25
 9,500 46.31 49.06 46.25 0 0 0
07/07/2010
46.31
 6,900 46.90 46.90 46.25 0 0 0
06/07/2010
46.90
 10,900 49.17 49.17 45.98 0 0 0
05/07/2010
49.17
 100 48.20 49.17 49.17 0 0 0
02/07/2010
48.20
 3,300 49.17 49.23 48.15 0 0 0
01/07/2010
49.17
 4,100 48.20 49.17 48.69 0 0 0
30/06/2010
48.20
 1,600 48.79 48.79 48.15 0 0 0
29/06/2010
48.79
 1,900 49.77 49.93 48.79 0 0 0
28/06/2010
49.77
 1,600 48.15 49.77 48.15 0 0 0
25/06/2010
48.15
 4,500 49.50 49.50 47.71 0 0 0
24/06/2010
49.50
 19,100 49.77 50.31 48.96 0 0 0
23/06/2010
49.77
 7,000 49.71 49.77 49.23 0 0 0
22/06/2010
49.71
 17,700 50.26 50.31 48.85 0 0 0
21/06/2010
50.26
 1,100 48.85 50.26 49.66 0 0 0
18/06/2010
48.85
 7,600 49.77 49.98 48.85 0 0 0
17/06/2010
49.77
 22,900 52.96 52.96 49.77 0 0 0
16/06/2010
52.96
 47,700 53.12 56.80 52.20 0 0 0
15/06/2010
53.12
 33,400 49.66 53.12 51.39 0 0 0
14/06/2010
49.66
 7,000 46.52 49.66 49.66 0 0 0
11/06/2010
46.52
 7,600 46.25 46.52 45.98 0 0 0
10/06/2010
46.25
 2,300 45.98 46.52 45.22 0 0 0
09/06/2010
45.98
 2,600 45.49 46.52 45.98 0 0 0
08/06/2010
45.49
 6,600 47.60 47.60 44.90 0 0 0
07/06/2010
47.60
 15,000 48.69 48.69 44.63 0 0 0
04/06/2010
48.69
 7,600 49.34 49.34 47.06 0 0 0
03/06/2010
49.34
 10,200 49.23 49.77 48.69 0 0 0
02/06/2010
49.23
 12,400 49.77 49.77 48.69 0 0 0
01/06/2010
49.77
 4,700 50.04 50.58 48.15 0 0 0
31/05/2010
50.04
 6,600 51.77 53.83 49.77 0 0 0
28/05/2010
51.77
 25,000 49.88 52.47 51.34 0 0 0
27/05/2010
49.88
 25,800 49.77 50.31 48.69 0 0 0
26/05/2010
49.77
 30,300 47.60 50.04 48.15 0 0 0
25/05/2010
47.60
 20,400 49.12 50.42 47.60 0 0 0
24/05/2010
49.12
 44,000 45.60 49.12 45.44 0 0 0
21/05/2010
45.60
 57,900 50.26 50.26 45.60 0 2,000 -0.2
20/05/2010
50.26
 40,700 49.55 50.26 46.63 0 500 -0.0
19/05/2010
49.55
 26,700 52.47 52.47 49.23 0 0 0
18/05/2010
52.47
 10,100 53.55 54.10 52.09 0 0 0
17/05/2010
53.55
 6,500 55.18 57.13 53.01 0 0 0
14/05/2010
55.18
 10,000 54.80 57.40 54.10 0 400 -0.0
13/05/2010
54.80
 21,300 50.85 54.80 51.39 0 0 0
12/05/2010
50.85
 17,400 53.55 53.55 50.36 0 0 0
11/05/2010
53.55
 15,000 53.07 53.88 52.47 0 0 0
10/05/2010
53.07
 51,200 55.18 55.18 52.20 0 600 -0.1
07/05/2010
55.18
 16,800 56.91 56.91 54.64 0 0 0
06/05/2010
56.91
 24,800 54.91 58.15 56.26 0 0 0
05/05/2010
54.91
 29,600 57.40 57.40 54.20 0 0 0
04/05/2010
57.40
 43,800 59.78 59.78 57.40 0 0 0
29/04/2010
59.78
 29,500 61.67 62.75 59.78 0 0 0
28/04/2010
61.67
 28,300 60.59 62.75 60.05 0 0 0
27/04/2010
60.59
 26,100 57.67 60.80 57.88 0 0 0
26/04/2010
57.67
 24,100 57.29 58.15 56.26 0 0 0
22/04/2010
57.29
 30,900 56.53 57.88 55.72 0 0 0
21/04/2010
56.53
 50,300 56.26 57.34 53.83 0 1,000 -0.1
20/04/2010
56.26
 36,000 57.34 57.34 55.18 0 0 0
19/04/2010
57.34
 51,700 60.05 62.37 56.04 0 0 0
16/04/2010
60.05
 49,400 62.75 63.02 59.51 0 0 0
15/04/2010
62.75
 38,900 63.02 66.54 61.13 0 0 0
14/04/2010
63.02
 86,400 62.37 66.70 62.21 0 0 0
13/04/2010
62.37
 14,300 57.94 62.37 61.62 0 0 0
12/04/2010
57.94
 65,800 58.91 59.51 57.61 0 0 0
09/04/2010
58.91
 37,100 58.96 61.40 57.34 0 0 0
08/04/2010
58.96
 67,100 61.13 61.67 57.45 0 2,000 -0.2
07/04/2010
61.13
 48,500 63.29 63.83 59.51 0 2,000 -0.2
06/04/2010
63.29
 106,233 59.88 63.67 63.29 500 0 0.1
05/04/2010
59.88
 100,600 55.99 59.88 56.80 0 0 0
02/04/2010
55.99
 86,100 52.47 55.99 54.10 0 0 0
01/04/2010
52.47
 39,400 54.91 54.91 51.45 0 0 0
31/03/2010
54.91
 58,900 52.96 55.72 52.91 0 0 0
30/03/2010
52.96
 154,600 49.23 52.96 49.50 0 0 0
29/03/2010
49.23
 11,200 49.71 50.58 48.96 0 0 0
26/03/2010
49.71
 15,400 48.15 49.77 47.60 0 1,000 -0.1
25/03/2010
48.15
 13,400 49.77 50.80 47.60 0 2,000 -0.2
24/03/2010
49.77
 15,300 49.23 50.74 49.01 0 1,000 -0.1
23/03/2010
49.23
 30,600 49.77 50.31 48.20 0 2,500 -0.2
22/03/2010
49.77
 20,700 50.36 50.90 49.28 0 0 0
19/03/2010
50.36
 12,800 50.85 52.31 49.23 0 0 0
18/03/2010
50.85
 21,300 53.34 53.34 49.77 0 0 0
17/03/2010
53.34
 33,000 51.93 56.04 50.85 0 0 0
16/03/2010
51.93
 29,300 53.39 53.93 51.39 2,000 6,500 -0.4
15/03/2010
53.39
 60,800 50.47 53.39 52.96 1,000 200 0.1
12/03/2010
50.47
 74,300 47.33 50.47 47.06 0 3,600 -0.3
11/03/2010
47.33
 12,900 46.14 48.04 46.63 0 0 0
10/03/2010
46.14
 11,600 48.74 48.96 46.14 0 0 0
09/03/2010
48.74
 23,700 48.96 49.23 48.47 0 0 0
08/03/2010
48.96
 26,800 47.06 50.53 47.93 0 0 0
05/03/2010
47.06
 17,700 47.60 47.82 46.79 0 2,000 -0.2
04/03/2010
47.60
 21,600 46.79 48.42 46.52 0 0 0
03/03/2010
46.79
 21,600 46.09 46.79 45.77 0 0 0
02/03/2010
46.09
 15,400 46.04 47.33 45.17 0 0 0
01/03/2010
46.04
 17,200 44.79 46.79 45.49 0 0 0
26/02/2010
44.79
 10,300 44.36 45.44 43.87 0 1,000 -0.1
25/02/2010
44.36
 14,600 44.36 45.44 43.66 0 0 0
24/02/2010
44.36
 11,100 44.85 44.85 43.28 0 0 0
23/02/2010
44.85
 5,300 45.55 45.55 44.68 0 0 0
22/02/2010
45.55
 8,800 45.71 48.52 45.44 0 0 0
12/02/2010
45.71
 5,600 47.66 47.66 45.17 0 0 0
11/02/2010
47.66
 10,800 47.06 49.82 44.90 0 0 0
10/02/2010
47.06
 1,400 48.90 48.90 47.06 0 0 0
09/02/2010
48.90
 20,300 49.28 50.47 46.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |