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
(2024-08-20) 		0 0% 330,600 0 0
6.30
7.10
6.40
2 tháng
(2024-07-22) 		0.50 8.33% 1,119,900 0 0
5.40
7.90
6.40
3 tháng
(2024-06-21) 		0 0% 1,945,400 0 0
5.20
7.90
6.40
6 tháng
(2024-03-25) 		1.58 32.09% 3,111,200 -12,600 -0.1
4.54
7.90
6.40
12 tháng
(2023-09-25) 		2.25 53.10% 5,408,200 -15,900 -0.1
4.25
7.90
6.40
24 tháng
(2022-09-30) 		2.07 46.72% 8,466,703 -12,600 -0.1
3.41
7.90
6.40
36 tháng
(2021-10-05) 		-3.29 -33.58% 12,499,826 -12,800 -0.1
3.41
14.41
6.40
60 tháng
(2019-10-16) 		1.61 32.83% 12,878,183 -12,600 -0.1
2.72
14.41
6.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/01/2023
3.51
 2,000 3.69 4.25 3.51 0 0 0
16/01/2023
3.69
 0 3.69 3.69 3.69 0 0 0
13/01/2023
3.69
 0 3.69 3.69 3.69 0 0 0
12/01/2023
3.69
 1,300 3.51 3.78 3.60 0 0 0
11/01/2023
3.51
 5,500 3.60 3.60 3.51 0 0 0
10/01/2023
3.60
 0 3.60 3.60 3.60 0 0 0
09/01/2023
3.60
 0 3.60 3.60 3.60 0 0 0
06/01/2023
3.60
 300 3.60 3.60 3.51 0 0 0
05/01/2023
3.60
 2,200 3.60 3.60 3.14 0 0 0
04/01/2023
3.60
 0 3.60 3.60 3.60 0 0 0
03/01/2023
3.60
 0 3.69 3.60 3.69 0 0 0
30/12/2022
3.69
 300 3.51 3.69 3.51 0 0 0
29/12/2022
3.51
 3,900 3.51 3.51 3.51 0 0 0
28/12/2022
3.51
 100 3.51 3.51 3.51 0 0 0
27/12/2022
3.51
 0 3.51 3.51 3.51 0 0 0
26/12/2022
3.51
 0 3.51 3.51 3.51 0 0 0
23/12/2022
3.51
 0 3.51 3.51 3.51 0 0 0
22/12/2022
3.51
 1,000 3.51 3.51 3.51 0 0 0
21/12/2022
3.51
 200 3.41 3.51 3.51 0 0 0
20/12/2022
3.41
 2,000 3.51 3.51 3.41 0 0 0
19/12/2022
3.51
 6,500 3.69 3.69 3.51 0 0 0
16/12/2022
3.69
 2,900 3.69 3.69 3.51 0 0 0
15/12/2022
3.69
 100 3.69 3.69 3.69 0 0 0
14/12/2022
3.69
 1,400 3.69 3.69 3.51 0 0 0
13/12/2022
3.69
 100 3.51 3.69 3.69 0 0 0
12/12/2022
3.51
 11,000 3.51 3.51 3.51 0 0 0
09/12/2022
3.51
 2,300 3.60 3.78 3.51 0 0 0
08/12/2022
3.60
 38,200 3.51 3.60 3.51 0 0 0
07/12/2022
3.51
 11,600 3.60 3.60 3.51 0 0 0
06/12/2022
3.60
 1,200 3.60 3.97 3.60 0 0 0
05/12/2022
3.60
 2,000 3.88 3.88 3.60 0 0 0
02/12/2022
3.88
 200 3.60 3.88 3.69 0 0 0
01/12/2022
3.60
 1,000 3.51 3.60 3.60 0 0 0
30/11/2022
3.51
 3,000 3.69 3.69 3.51 0 0 0
29/11/2022
3.69
 1,200 3.51 3.69 3.51 0 0 0
28/11/2022
3.51
 3,200 3.60 3.69 3.51 0 0 0
25/11/2022
3.60
 3,800 3.97 3.97 3.60 0 0 0
24/11/2022
3.97
 300 3.78 3.97 3.88 0 0 0
23/11/2022
3.78
 100 3.69 3.78 3.78 0 0 0
22/11/2022
3.69
 6,500 4.06 4.06 3.60 0 0 0
21/11/2022
4.06
 0 4.06 4.06 4.06 0 0 0
18/11/2022
4.06
 0 3.60 4.06 4.06 0 0 0
17/11/2022
3.60
 1,100 4.15 4.15 3.60 0 0 0
16/11/2022
4.15
 100 3.97 4.15 4.15 0 0 0
15/11/2022
3.97
 100 3.69 3.97 3.97 0 0 0
14/11/2022
3.69
 300 4.15 4.15 3.69 0 0 0
11/11/2022
4.15
 3,100 4.25 4.25 4.15 0 0 0
10/11/2022
4.25
 14,600 4.25 4.25 3.60 0 0 0
09/11/2022
4.25
 15,200 3.97 4.25 3.78 0 0 0
08/11/2022
3.97
 5,200 3.69 4.34 3.97 0 0 0
07/11/2022
3.69
 17,100 4.15 4.43 3.69 0 0 0
04/11/2022
4.15
 15,100 4.52 4.52 3.88 0 0 0
03/11/2022
4.52
 13,600 4.06 4.52 3.69 0 0 0
02/11/2022
4.06
 500 4.06 4.06 4.06 0 0 0
01/11/2022
4.06
 800 4.15 4.15 4.06 0 0 0
31/10/2022
4.15
 200 4.06 4.15 4.06 0 0 0
28/10/2022
4.06
 1,200 4.15 4.15 3.88 0 0 0
27/10/2022
4.15
 3,300 3.88 4.15 3.88 0 0 0
26/10/2022
3.88
 0 3.88 3.88 3.88 0 0 0
25/10/2022
3.88
 0 3.78 3.88 3.78 0 0 0
24/10/2022
3.78
 14,400 4.06 4.06 3.69 0 0 0
21/10/2022
4.06
 1,900 4.06 4.06 4.06 0 0 0
20/10/2022
4.06
 2,600 4.15 4.25 4.06 0 0 0
19/10/2022
4.15
 1,100 4.25 4.25 4.15 0 0 0
18/10/2022
4.25
 31,300 4.34 4.34 4.25 0 0 0
17/10/2022
4.34
 6,600 4.52 4.61 4.34 0 0 0
14/10/2022
4.52
 30,100 5.26 5.26 4.52 0 0 0
13/10/2022
5.26
 0 5.26 5.26 5.26 0 0 0
12/10/2022
5.26
 0 5.26 5.26 5.26 0 0 0
11/10/2022
5.26
 0 5.26 5.26 5.26 0 0 0
10/10/2022
5.26
 5,200 4.43 5.63 4.98 0 0 0
07/10/2022
4.43
 1,500 4.43 5.08 4.43 0 0 0
06/10/2022
4.43
 10,900 4.43 4.52 4.43 0 0 0
05/10/2022
4.43
 1,200 4.43 4.43 4.43 0 0 0
04/10/2022
4.43
 12,000 4.43 4.43 4.43 0 0 0
03/10/2022
4.43
 0 4.43 4.43 4.43 0 0 0
30/09/2022
4.43
 9,215 4.52 4.52 4.43 0 0 0
29/09/2022
4.52
 200 4.52 4.52 4.52 0 0 0
28/09/2022
4.52
 900 4.52 4.61 4.43 0 0 0
27/09/2022
4.52
 300 4.43 4.52 4.52 0 0 0
26/09/2022
4.43
 11,000 4.89 4.89 4.43 0 0 0
23/09/2022
4.89
 2,100 4.89 4.89 4.80 0 0 0
22/09/2022
4.89
 40,300 4.61 4.89 4.34 0 0 0
21/09/2022
4.61
 23,300 5.08 5.08 4.61 0 0 0
20/09/2022
5.08
 29,500 4.80 5.35 4.89 0 0 0
19/09/2022
4.80
 88,100 4.71 5.26 4.71 0 0 0
16/09/2022
4.71
 23,000 4.71 5.26 4.61 0 0 0
15/09/2022
4.71
 2,800 4.61 5.08 4.61 0 0 0
14/09/2022
4.61
 5,000 4.61 4.61 4.61 0 0 0
13/09/2022
4.61
 200 4.61 4.61 4.61 0 0 0
12/09/2022
4.61
 4,000 4.61 4.61 4.61 0 0 0
09/09/2022
4.61
 300 4.71 4.71 4.61 0 0 0
08/09/2022
4.71
 2,500 4.61 4.71 4.61 0 0 0
07/09/2022
4.61
 1,000 4.71 4.71 4.61 0 0 0
06/09/2022
4.71
 1,800 4.71 4.71 4.71 0 0 0
05/09/2022
4.71
 1,801 4.71 4.71 4.71 0 0 0
31/08/2022
4.71
 2,100 4.71 4.71 4.61 0 0 0
30/08/2022
4.71
 7,300 4.61 4.71 4.61 0 0 0
29/08/2022
4.61
 3,300 4.61 4.61 4.61 0 0 0
26/08/2022
4.61
 35,000 4.61 4.71 4.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |