CTCP Địa chất mỏ - TKV (mgc)

6.40
0.10
(1.59%)
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)
19/06/2023
4.15
 8,500 4.34 4.34 4.05 0 0 0
16/06/2023
4.34
 6,300 4.34 4.34 4.25 0 0 0
15/06/2023
4.34
 3,700 4.44 4.44 4.25 0 0 0
14/06/2023
4.44
 40,700 4.15 4.44 4.15 0 0 0
13/06/2023
4.15
 16,900 4.15 4.34 4.15 0 0 0
12/06/2023
4.15
 7,200 4.25 4.34 4.15 0 0 0
09/06/2023: Cổ tức tiền mặt tỉ lệ: 2%
09/06/2023
4.25
 6,400 4.25 4.54 4.05 0 0 0
08/06/2023
4.25
 16,100 4.25 4.25 4.15 0 0 0
07/06/2023
4.25
 31,500 4.25 4.52 3.97 0 0 0
06/06/2023
4.25
 8,000 4.06 4.34 4.15 0 0 0
05/06/2023
4.06
 110,400 4.06 4.34 3.78 0 0 0
02/06/2023
4.06
 3,600 4.25 4.25 3.97 0 0 0
01/06/2023
4.25
 2,300 3.97 4.25 4.06 0 0 0
31/05/2023
3.97
 26,200 3.88 3.97 3.88 0 0 0
30/05/2023
3.88
 9,600 3.78 3.88 3.78 0 0 0
29/05/2023
3.78
 1,800 3.78 3.78 3.78 0 0 0
26/05/2023
3.78
 5,600 3.78 3.78 3.78 0 0 0
25/05/2023
3.78
 3,500 3.78 3.88 3.78 0 0 0
24/05/2023
3.78
 12,500 3.88 3.88 3.78 0 0 0
23/05/2023
3.88
 22,200 3.78 3.97 3.69 0 0 0
22/05/2023
3.78
 41,200 3.78 3.88 3.69 0 0 0
19/05/2023
3.78
 12,500 3.88 3.88 3.78 0 0 0
18/05/2023
3.88
 58,700 3.97 4.06 3.88 0 0 0
17/05/2023
3.97
 28,500 3.97 4.06 3.97 0 0 0
16/05/2023
3.97
 59,613 3.78 3.97 3.78 0 0 0
15/05/2023
3.78
 27,700 3.78 3.78 3.69 0 0 0
12/05/2023
3.78
 7,600 3.78 3.88 3.69 0 0 0
11/05/2023
3.78
 29,100 3.88 3.88 3.69 0 0 0
10/05/2023
3.88
 0 3.88 3.88 3.88 0 0 0
09/05/2023
3.88
 0 3.88 3.88 3.88 0 0 0
08/05/2023
3.88
 23,900 3.97 3.97 3.69 0 0 0
05/05/2023
3.97
 6,100 3.88 4.15 3.88 0 0 0
04/05/2023
3.88
 4,200 3.69 3.97 3.78 0 0 0
28/04/2023
3.69
 10,000 3.69 3.69 3.69 0 0 0
27/04/2023
3.69
 5,600 3.78 3.88 3.69 0 0 0
26/04/2023
3.78
 4,500 3.88 3.88 3.78 0 0 0
25/04/2023
3.88
 600 3.78 3.88 3.78 0 0 0
24/04/2023
3.78
 9,400 3.78 3.88 3.69 0 0 0
21/04/2023
3.78
 15,500 4.25 4.25 3.78 0 0 0
20/04/2023
4.25
 117 4.15 4.25 4.25 0 0 0
19/04/2023
4.15
 105,600 3.97 4.43 4.06 0 0 0
18/04/2023
3.97
 2,200 4.06 4.06 3.97 0 0 0
17/04/2023
4.06
 1,100 3.97 4.06 3.97 0 0 0
14/04/2023
3.97
 17,000 3.97 4.06 3.97 0 0 0
13/04/2023
3.97
 26,400 3.97 3.97 3.97 0 0 0
12/04/2023
3.97
 17,117 3.97 3.97 3.97 0 0 0
11/04/2023
3.97
 32,500 3.78 4.15 3.97 0 0 0
10/04/2023
3.78
 4,200 4.25 4.25 3.69 0 0 0
07/04/2023
4.25
 0 4.25 4.25 4.25 0 0 0
06/04/2023
4.25
 0 4.25 4.25 4.25 0 0 0
05/04/2023
4.25
 0 4.25 4.25 4.25 0 0 0
04/04/2023
4.25
 0 4.25 4.25 4.25 0 0 0
03/04/2023
4.25
 0 4.25 4.25 4.25 0 0 0
31/03/2023
4.25
 200 4.34 4.34 4.25 0 0 0
30/03/2023
4.34
 100 4.25 4.34 4.34 0 0 0
29/03/2023
4.25
 3,400 3.88 4.34 4.25 3,300 0 0.0
28/03/2023
3.88
 7,200 4.34 4.34 3.88 0 0 0
27/03/2023
4.34
 0 4.43 4.34 4.34 0 0 0
24/03/2023
4.43
 6,300 4.34 4.43 4.34 0 0 0
23/03/2023
4.34
 0 4.34 4.34 4.34 0 0 0
22/03/2023
4.34
 100 3.97 4.34 4.34 0 0 0
21/03/2023
3.97
 100 4.34 4.34 3.97 0 0 0
20/03/2023
4.34
 200 4.34 4.34 4.34 0 0 0
17/03/2023
4.34
 100 4.15 4.34 4.34 0 0 0
16/03/2023
4.15
 0 4.15 4.15 4.15 0 0 0
15/03/2023
4.15
 4,800 4.15 4.34 3.78 0 0 0
14/03/2023
4.15
 1,200 4.34 4.34 3.97 0 0 0
13/03/2023
4.34
 100 4.34 4.34 4.34 0 0 0
10/03/2023
4.34
 9,600 4.15 4.34 4.25 0 0 0
09/03/2023
4.15
 2,200 4.06 4.15 4.06 0 0 0
08/03/2023
4.06
 100 3.97 4.06 4.06 0 0 0
07/03/2023
3.97
 700 3.97 3.97 3.97 0 0 0
06/03/2023
3.97
 4,200 3.88 3.97 3.97 0 0 0
03/03/2023
3.88
 4,400 3.88 3.88 3.88 0 0 0
02/03/2023
3.88
 9,800 3.88 3.88 3.88 0 0 0
01/03/2023
3.88
 3,400 3.88 3.97 3.88 0 0 0
28/02/2023
3.88
 2,700 3.78 3.88 3.88 0 0 0
27/02/2023
3.78
 1,500 3.97 3.97 3.78 0 0 0
24/02/2023
3.97
 6,500 3.97 4.25 3.78 0 0 0
23/02/2023
3.97
 100 3.88 3.97 3.97 0 0 0
22/02/2023
3.88
 6,800 3.88 3.88 3.88 0 0 0
21/02/2023
3.88
 11,900 4.25 4.25 3.88 0 0 0
20/02/2023
4.25
 1,200 4.15 4.25 3.97 0 0 0
16/02/2023
4.15
 1,900 4.25 4.25 3.88 0 0 0
15/02/2023
4.25
 100 4.06 4.25 4.25 0 0 0
14/02/2023
4.06
 1,200 3.88 4.06 3.78 0 0 0
13/02/2023
3.88
 17,801 3.97 4.25 3.69 0 0 0
10/02/2023
3.97
 900 4.15 4.15 3.88 0 0 0
09/02/2023
4.15
 2,900 4.25 4.34 3.97 0 0 0
08/02/2023
4.25
 1,018 4.15 4.25 3.97 0 0 0
07/02/2023
4.15
 400 4.34 4.34 3.97 0 0 0
06/02/2023
4.34
 2,700 4.06 4.34 3.69 0 0 0
03/02/2023
4.06
 6,700 4.43 4.52 3.97 0 0 0
02/02/2023
4.43
 14,000 4.43 4.43 3.97 0 0 0
01/02/2023
4.43
 42,800 5.17 5.91 4.43 0 0 0
31/01/2023
5.17
 37,100 4.52 5.17 5.17 0 0 0
30/01/2023
4.52
 55,212 3.97 4.52 4.52 0 0 0
27/01/2023
3.97
 13,200 3.51 3.97 3.78 0 0 0
19/01/2023
3.51
 2,100 3.88 4.25 3.51 0 0 0
18/01/2023
3.88
 0 3.51 3.88 3.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |