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
(2024-08-20) 		-1.90 -11.95% 65,800 0 0
14
17.60
14
2 tháng
(2024-07-22) 		-4.50 -24.32% 287,100 17,000 0.4
14
22
14
3 tháng
(2024-06-21) 		1.50 12% 406,300 15,500 0.3
12.50
24.40
14
6 tháng
(2024-03-25) 		-3.50 -20% 460,900 15,000 0.3
12
24.40
14
12 tháng
(2023-09-25) 		-2.20 -13.58% 679,700 17,500 0.4
12
24.40
14
24 tháng
(2022-09-30) 		3.20 29.63% 949,034 12,370 0.3
8.50
24.40
14
36 tháng
(2021-10-05) 		3.60 34.62% 2,371,574 5,440 0.3
8.50
24.40
14
60 tháng
(2019-10-16) 		8 133.33% 3,123,910 -559,578 -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)
29/07/2009
19.07
 10,300 18.91 19.80 19.07 800 0 0
28/07/2009
18.91
 4,300 20.29 21.10 18.91 2,500 0 0
27/07/2009
20.29
 4,800 19.60 20.94 18.34 2,300 200 0
24/07/2009
19.60
 5,600 18.54 19.60 19.60 2,000 0 0
23/07/2009
18.54
 19,100 17.93 18.66 16.88 6,000 0 0
22/07/2009
17.93
 2,700 18.26 18.26 17.93 1,000 0 0
21/07/2009
18.26
 4,300 18.62 18.87 17.85 2,200 0 0
20/07/2009
18.62
 1,000 17.85 18.87 18.62 500 0 0
17/07/2009
17.85
 1,900 18.58 18.58 17.85 0 0 0
16/07/2009
18.58
 1,700 18.26 19.07 18.46 0 0 0
15/07/2009: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2009
18.26
 1,300 17.24 18.66 18.26 700 0 0
14/07/2009
17.24
 7,600 17.84 17.84 17.24 0 0 0
13/07/2009
17.84
 2,200 18.04 18.83 17.84 0 0 0
10/07/2009
18.04
 5,400 18.63 18.63 17.88 0 0 0
09/07/2009
18.63
 6,700 18.95 18.95 18.63 0 0 0
08/07/2009
18.95
 8,100 19.26 19.26 18.43 4,300 0 0
07/07/2009
19.26
 800 19.30 19.30 19.03 0 0 0
06/07/2009
19.30
 5,600 18.75 19.82 17.56 0 0 0
03/07/2009
18.75
 14,100 18.67 20.06 17.52 0 0 0
02/07/2009
18.67
 18,600 19.58 20.61 18.59 0 0 0
01/07/2009
19.58
 8,500 20.06 21.05 19.58 0 0 0
30/06/2009
20.06
 9,800 21.56 22.59 20.06 0 0 0
29/06/2009
21.56
 100 20.22 21.56 21.56 0 0 0
26/06/2009
20.22
 7,700 19.54 20.22 19.82 0 0 0
25/06/2009
19.54
 18,000 19.82 20.22 19.54 0 0 0
24/06/2009
19.82
 28,700 19.66 20.89 18.31 0 0 0
23/06/2009
19.66
 1,800 21.05 21.05 19.66 0 0 0
22/06/2009
21.05
 13,600 22.20 22.20 21.05 0 0 0
19/06/2009
22.20
 8,700 23.74 24.58 21.80 0 0 0
18/06/2009
23.74
 12,000 24.18 24.18 22.67 0 0 0
17/06/2009
24.18
 21,000 23.90 24.18 22.24 0 0 0
16/06/2009
23.90
 9,900 25.77 25.77 23.90 0 0 0
15/06/2009
25.77
 14,400 25.17 26.84 23.35 0 0 0
12/06/2009
25.17
 124,400 23.63 25.17 23.78 0 1,000 0
11/06/2009
23.63
 36,100 22.20 23.66 22.59 0 0 0
10/06/2009
22.20
 27,800 22.87 22.87 22.12 700 0 0
09/06/2009
22.87
 47,100 24.89 26.16 22.87 0 0 0
08/06/2009
24.89
 46,400 23.23 24.89 23.78 0 100 0
05/06/2009
23.23
 37,800 21.76 23.27 23.15 0 500 0
04/06/2009
21.76
 31,000 20.77 21.76 21.68 0 0 0
03/06/2009
20.77
 30,600 18.59 20.77 18.43 0 200 0
02/06/2009
18.59
 16,500 19.62 20.89 18.43 0 0 0
01/06/2009
19.62
 29,500 19.42 19.82 19.42 0 0 0
29/05/2009
19.42
 46,700 20.81 20.89 19.42 1,000 0 0
28/05/2009
20.81
 46,500 20.81 22.24 19.82 3,400 200 0
27/05/2009
20.81
 2,500 19.46 20.81 20.81 0 0 0
26/05/2009
19.46
 19,000 18.19 19.46 19.46 0 0 0
25/05/2009
18.19
 39,100 17.12 18.19 18.04 0 0 0
22/05/2009
17.12
 83,200 16.01 17.12 16.01 1,000 1,100 0
21/05/2009
16.01
 8,300 14.98 16.01 16.01 0 0 0
20/05/2009
14.98
 5,500 14.03 14.98 14.98 0 300 0
19/05/2009
14.03
 22,300 12.68 14.03 13.87 0 400 0
18/05/2009
12.68
 4,000 12.88 13.68 12.68 0 0 0
15/05/2009
12.88
 15,900 11.89 12.88 12.57 0 0 0
14/05/2009
11.89
 15,900 13.00 13.00 11.77 0 0 0
13/05/2009
13.00
 3,100 13.04 13.04 12.49 0 0 0
12/05/2009
13.04
 3,200 12.68 13.04 12.09 0 0 0
11/05/2009
12.68
 9,800 12.68 13.36 11.85 400 0 0
08/05/2009
12.68
 10,500 13.32 13.36 12.57 0 0 0
07/05/2009
13.32
 10,000 13.04 13.68 13.28 0 0 0
06/05/2009
13.04
 4,200 13.48 13.48 13.04 0 0 0
05/05/2009
13.48
 51,300 13.20 14.07 13.12 0 300 0
04/05/2009
13.20
 30,700 12.49 13.20 12.09 0 1,000 0
29/04/2009
12.49
 1,300 12.25 12.68 12.05 0 0 0
28/04/2009
12.25
 11,500 12.21 12.25 11.89 0 0 0
27/04/2009
12.21
 17,800 12.76 12.88 12.21 0 0 0
24/04/2009
12.76
 19,600 12.72 13.60 11.89 0 0 0
23/04/2009
12.72
 5,400 11.89 12.72 12.72 0 800 0
22/04/2009
11.89
 7,400 12.17 12.17 11.85 0 0 0
21/04/2009
12.17
 27,100 11.30 12.17 10.58 0 1,000 0
20/04/2009
11.30
 20,200 11.85 12.64 11.06 0 0 0
17/04/2009
11.85
 17,600 12.68 12.68 11.85 1,000 0 0
16/04/2009
12.68
 16,500 13.36 13.48 12.64 0 0 0
15/04/2009
13.36
 17,400 13.72 13.72 13.36 0 0 0
14/04/2009
13.72
 15,500 14.39 15.26 13.48 0 0 0
13/04/2009
14.39
 40,700 13.56 14.39 13.95 0 1,300 0
10/04/2009
13.56
 27,600 12.61 13.72 13.28 0 0 0
09/04/2009
12.61
 23,300 12.84 14.27 12.57 0 0 0
08/04/2009
12.84
 14,100 13.99 13.99 12.84 0 0 0
07/04/2009
13.99
 20,700 13.12 13.99 13.28 0 0 0
03/04/2009
13.12
 50,500 12.21 13.12 11.54 1,500 1,000 0
02/04/2009
12.21
 18,500 12.21 12.68 12.09 0 0 0
01/04/2009
12.21
 27,500 12.13 13.00 11.69 0 0 0
31/03/2009
12.13
 15,900 12.53 13.28 11.69 0 0 0
30/03/2009
12.53
 38,900 11.85 12.53 11.89 1,000 0 0
27/03/2009
11.85
 67,900 11.10 11.85 11.30 600 0 0
26/03/2009
11.10
 14,900 11.02 11.18 11.10 0 0 0
25/03/2009
11.02
 20,800 11.02 11.18 11.02 0 1,000 0
24/03/2009
11.02
 8,500 10.82 11.46 10.94 0 0 0
23/03/2009
10.82
 5,600 11.42 11.42 10.82 2,000 0 0
20/03/2009
11.42
 12,500 11.30 11.69 10.78 2,500 0 0
19/03/2009
11.30
 15,300 11.69 11.69 11.10 2,000 0 0
18/03/2009
11.69
 21,800 11.02 11.69 11.26 0 0 0
17/03/2009
11.02
 31,800 10.74 11.06 10.90 1,300 0 0
16/03/2009
10.74
 28,500 10.58 10.74 10.70 0 0 0
13/03/2009
10.58
 27,100 10.74 10.94 10.54 500 0 0
12/03/2009
10.74
 19,300 10.74 10.90 10.70 3,000 0 0
11/03/2009
10.74
 9,200 10.70 11.18 10.74 2,000 0 0
10/03/2009
10.70
 4,400 10.58 10.82 10.50 0 0 0
09/03/2009
10.58
 4,600 10.62 10.70 10.50 200 0 0

Chính sách bảo mật | Điều khoản sử dụng |