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
(2024-08-19) 		-3.70 -20.90% 62,200 0 0
14
17.70
14
2 tháng
(2024-07-22) 		-4.50 -24.32% 283,000 17,000 0.4
14
22
14
3 tháng
(2024-06-20) 		1.50 12% 404,400 15,500 0.3
12.50
24.40
14
6 tháng
(2024-03-25) 		-3.50 -20% 456,800 15,000 0.3
12
24.40
14
12 tháng
(2023-09-25) 		-2.20 -13.58% 675,600 17,500 0.4
12
24.40
14
24 tháng
(2022-09-29) 		1.40 11.11% 944,934 12,370 0.3
8.50
24.40
14
36 tháng
(2021-10-04) 		4.80 52.17% 2,393,774 4,840 0.2
8.50
24.40
14
60 tháng
(2019-10-15) 		8 133.33% 3,119,810 -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)
09/10/2008
26.79
 6,100 26.29 26.79 26.48 2,200 0 0
08/10/2008
26.29
 1,400 24.70 26.29 24.67 800 0 0
07/10/2008
24.70
 2,100 25.63 25.63 24.67 1,100 100 0
06/10/2008
25.63
 18,600 28.96 28.96 25.63 18,200 0 0
03/10/2008
28.96
 1,500 27.06 28.96 27.06 200 0 0
02/10/2008
27.06
 4,000 26.06 27.06 26.87 1,400 0 0
01/10/2008
26.06
 5,500 24.55 26.06 24.55 4,200 0 0
30/09/2008
24.55
 6,800 26.10 26.10 24.36 5,000 1,000 0
29/09/2008
26.10
 900 27.06 27.06 25.90 0 0 0
26/09/2008
27.06
 300 27.84 27.84 27.06 0 0 0
25/09/2008
27.84
 1,600 25.90 27.84 27.45 0 0 0
24/09/2008
25.90
 1,400 27.60 28.03 25.90 0 0 0
23/09/2008
27.60
 4,000 25.83 27.60 27.45 0 0 0
22/09/2008
25.83
 200 24.16 25.83 25.83 0 0 0
19/09/2008
24.16
 500 22.62 24.16 24.16 0 0 0
18/09/2008
22.62
 8,600 23.89 23.89 22.62 2,000 0 0
17/09/2008
23.89
 3,900 25.90 25.90 23.89 1,000 0 0
16/09/2008
25.90
 700 27.45 27.45 25.52 0 0 0
15/09/2008
27.45
 3,600 25.52 27.68 26.29 0 0 0
12/09/2008
25.52
 7,200 26.33 26.33 25.17 2,000 0 0
11/09/2008
26.33
 4,200 28.61 28.61 26.33 0 0 0
10/09/2008
28.61
 1,900 30.54 30.54 28.18 0 0 0
09/09/2008
30.54
 3,000 29.77 30.54 27.84 0 0 0
08/09/2008
29.77
 2,400 31.66 31.66 29.77 0 0 0
05/09/2008
31.66
 2,200 32.48 32.67 31.66 0 0 0
04/09/2008
32.48
 5,100 34.91 35.95 32.48 0 0 0
03/09/2008
34.91
 7,500 33.25 34.91 33.64 0 0 0
29/08/2008
33.25
 5,100 34.95 34.95 32.55 0 0 0
28/08/2008
34.95
 500 36.61 36.61 34.95 0 100 0
27/08/2008
36.61
 21,100 38.66 41.44 36.61 0 0 0
26/08/2008
38.66
 12,100 38.04 39.67 38.66 0 0 0
25/08/2008
38.04
 9,700 35.95 38.08 34.80 0 0 0
22/08/2008
35.95
 33,000 37.11 37.11 35.95 1,000 24,000 0
21/08/2008
37.11
 5,500 35.76 37.11 35.76 0 0 0
20/08/2008
35.76
 10,700 36.73 37.89 35.76 0 0 0
19/08/2008
36.73
 9,800 38.51 39.82 35.95 0 0 0
18/08/2008
38.51
 13,900 35.99 38.51 38.08 0 0 0
15/08/2008
35.99
 37,800 35.34 35.99 35.95 25,000 0 0
14/08/2008
35.34
 24,300 33.64 35.34 32.63 0 0 0
13/08/2008
33.64
 8,700 35.18 36.11 33.56 0 0 0
12/08/2008
35.18
 16,500 33.83 35.18 33.83 0 0 0
11/08/2008
33.83
 17,600 32.09 33.83 33.64 0 0 0
08/08/2008
32.09
 13,200 31.70 33.06 31.90 0 0 0
07/08/2008
31.70
 5,700 32.17 33.06 31.70 0 0 0
06/08/2008
32.17
 7,700 30.93 32.17 30.93 0 0 0
05/08/2008
30.93
 73,100 31.51 31.66 30.23 0 0 0
04/08/2008
31.51
 13,000 32.40 32.40 31.35 0 0 0
01/08/2008
32.40
 22,900 33.25 33.25 32.40 0 0 0
31/07/2008
33.25
 30,900 34.02 34.80 32.55 0 0 0
30/07/2008
34.02
 10,600 34.41 35.76 33.06 0 0 0
29/07/2008
34.41
 20,600 33.60 34.41 34.41 0 0 0
28/07/2008
33.60
 11,400 32.86 33.60 31.04 0 0 0
25/07/2008
32.86
 49,500 33.40 33.64 32.17 0 0 0
24/07/2008
33.40
 50,200 34.76 35.18 33.40 0 0 0
23/07/2008
34.76
 500 36.19 36.19 34.76 0 0 0
22/07/2008
36.19
 0 36.19 36.19 36.19 0 0 0
21/07/2008
36.19
 100 37.08 37.08 36.19 0 0 0
18/07/2008
37.08
 35,900 38.58 40.05 37.08 0 0 0
17/07/2008
38.58
 39,900 37.54 38.58 38.55 0 0 0
16/07/2008
37.54
 26,900 36.11 37.54 34.68 0 0 0
15/07/2008
36.11
 16,300 34.76 36.11 36.11 0 0 0
14/07/2008
34.76
 15,200 33.44 34.76 34.76 0 0 0
11/07/2008
33.44
 15,400 32.17 33.44 33.44 0 0 0
10/07/2008
32.17
 1,400 30.93 32.17 32.17 0 0 0
09/07/2008
30.93
 300 30.23 30.93 30.93 0 0 0
08/07/2008
30.23
 54,200 28.38 30.23 27.91 0 0 0
07/07/2008
28.38
 40,700 29.19 30.35 28.03 0 0 0
04/07/2008
29.19
 5,700 28.07 29.19 29.19 0 0 0
03/07/2008
28.07
 22,300 27.22 28.07 28.07 0 0 0
02/07/2008
27.22
 40,900 26.17 27.22 26.21 800 0 0
01/07/2008
26.17
 400 25.17 26.17 26.17 0 0 0
30/06/2008
25.17
 700 24.20 25.17 25.17 0 0 0
27/06/2008
24.20
 2,500 23.27 24.20 24.20 0 0 0
26/06/2008
23.27
 12,500 22.38 23.27 23.27 0 0 0
25/06/2008
22.38
 1,000 21.53 22.38 22.38 0 0 0
24/06/2008
21.53
 300 21.46 21.53 21.53 0 0 0
23/06/2008: Thưởng cổ phiếu / Chia tách cổ phiếu: 20/3 (Volume + 15%, Ratio=0.15)
23/06/2008
21.46
 8,700 20.64 21.46 19.83 0 0 0
20/06/2008
20.64
 24,100 21.48 21.48 20.64 0 0 0
19/06/2008
21.48
 1,100 21.92 21.92 21.48 0 0 0
18/06/2008
21.92
 45,400 22.59 23.26 21.92 100 0 0
17/06/2008
22.59
 1,900 21.95 22.59 22.59 0 0 0
16/06/2008
21.95
 4,500 21.31 21.95 21.95 700 0 0
13/06/2008
21.31
 19,100 20.68 21.31 21.18 0 0 0
12/06/2008
20.68
 21,500 21.25 21.89 20.68 1,000 0 0
11/06/2008
21.25
 44,900 21.89 22.52 21.25 0 0 0
10/06/2008
21.89
 2,000 22.56 22.56 21.89 0 0 0
09/06/2008
22.56
 1,000 23.23 23.23 22.56 0 0 0
06/06/2008
23.23
 100 23.94 23.94 23.23 0 0 0
05/06/2008
23.94
 100 24.64 24.64 23.94 0 0 0
04/06/2008
24.64
 0 24.64 24.64 24.64 0 0 0
03/06/2008
24.64
 100 25.38 25.38 24.64 0 0 0
02/06/2008
25.38
 100 26.16 26.16 25.38 0 0 0
30/05/2008
26.16
 200 26.96 26.96 26.16 0 0 0
29/05/2008
26.96
 100 27.77 27.77 26.96 0 0 0
28/05/2008
27.77
 200 28.61 28.61 27.77 0 0 0
27/05/2008
28.61
 0 28.61 28.61 28.61 0 0 0
26/05/2008
28.61
 100 29.48 29.48 28.61 0 0 0
23/05/2008
29.48
 100 30.39 30.39 29.48 0 0 0
22/05/2008
30.39
 100 31.30 31.30 30.39 0 0 0
21/05/2008
31.30
 100 32.24 32.24 31.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |