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)
25/08/2022
4.61
 27,200 4.61 4.61 4.61 0 0 0
24/08/2022
4.61
 7,900 4.61 4.61 4.61 0 0 0
23/08/2022
4.61
 4,750 4.61 4.61 4.52 0 0 0
22/08/2022
4.61
 26,400 4.61 4.61 4.61 0 0 0
19/08/2022
4.61
 15,800 4.61 4.71 4.61 0 0 0
18/08/2022
4.61
 9,200 4.52 4.71 4.43 0 0 0
17/08/2022
4.52
 200 4.34 4.52 4.43 0 0 0
16/08/2022
4.34
 1,400 4.61 4.61 4.34 0 0 0
15/08/2022
4.61
 1,430 4.71 4.71 4.61 0 0 0
12/08/2022
4.71
 3,500 4.71 4.71 4.43 0 0 0
11/08/2022
4.71
 3,300 4.61 4.71 4.61 0 0 0
10/08/2022
4.61
 4,530 4.71 4.80 4.61 0 0 0
09/08/2022
4.71
 4,800 4.71 4.71 4.43 0 0 0
08/08/2022
4.71
 0 4.71 4.71 4.71 0 0 0
05/08/2022
4.71
 6,100 4.71 4.71 4.71 0 0 0
04/08/2022
4.71
 3,100 4.71 4.98 4.71 0 0 0
03/08/2022
4.71
 900 4.43 4.71 4.61 0 0 0
02/08/2022
4.43
 10,100 4.43 4.52 4.25 0 0 0
01/08/2022
4.43
 6,200 4.43 4.43 4.34 0 0 0
29/07/2022
4.43
 5,500 4.52 4.52 4.34 0 0 0
28/07/2022
4.52
 5,300 4.34 4.52 4.34 0 0 0
27/07/2022
4.34
 18,200 4.80 4.80 4.34 0 0 0
26/07/2022
4.80
 300 4.52 5.17 4.80 0 0 0
25/07/2022
4.52
 200 4.52 4.52 4.52 0 0 0
22/07/2022
4.52
 1,200 5.08 5.08 4.43 0 0 0
21/07/2022
5.08
 100 4.52 5.08 5.08 0 0 0
20/07/2022
4.52
 1,800 4.61 4.61 4.52 0 0 0
19/07/2022
4.61
 600 4.61 4.61 4.61 0 0 0
18/07/2022
4.61
 600 4.34 4.61 4.43 0 0 0
15/07/2022
4.34
 700 4.34 4.34 4.34 0 0 0
14/07/2022
4.34
 500 4.43 4.43 4.34 0 0 0
13/07/2022
4.43
 500 4.52 4.71 4.43 0 0 0
12/07/2022
4.52
 1,472 4.61 4.61 4.43 0 0 0
11/07/2022
4.61
 2,300 4.61 4.98 4.25 0 0 0
08/07/2022
4.61
 900 4.61 4.71 4.61 0 0 0
07/07/2022
4.61
 300 4.43 4.89 4.61 0 0 0
06/07/2022
4.43
 200 4.25 4.43 4.43 0 0 0
05/07/2022
4.25
 4,400 4.25 4.25 4.25 0 0 0
04/07/2022
4.25
 5,576 4.25 4.25 4.25 0 0 0
01/07/2022
4.25
 7,700 4.98 4.98 4.25 0 0 0
30/06/2022
4.98
 0 4.98 4.98 4.98 0 0 0
29/06/2022
4.98
 0 4.98 4.98 4.98 0 0 0
28/06/2022
4.98
 800 4.43 4.98 4.98 0 0 0
27/06/2022
4.43
 2,200 4.43 4.43 4.43 0 0 0
24/06/2022
4.43
 1,200 4.43 4.43 4.43 0 0 0
23/06/2022
4.43
 3,600 4.61 4.61 4.43 0 0 0
22/06/2022
4.61
 4,900 4.61 4.61 4.61 0 0 0
21/06/2022
4.61
 1,000 4.34 4.98 4.61 0 0 0
20/06/2022
4.34
 2,004 4.98 5.08 4.34 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 1%
17/06/2022
4.98
 0 4.98 4.98 4.98 0 0 0
16/06/2022
4.98
 100 4.62 4.98 4.98 0 0 0
15/06/2022
4.62
 4,200 4.98 4.98 4.62 0 0 0
14/06/2022
4.98
 100 5.07 5.07 4.98 0 0 0
13/06/2022
5.07
 2,300 4.98 5.17 4.44 0 0 0
10/06/2022
4.98
 2,800 4.62 4.98 4.71 0 0 0
09/06/2022
4.62
 2,200 4.98 4.98 4.62 0 0 0
08/06/2022
4.98
 1,600 4.71 4.98 4.98 0 0 0
07/06/2022
4.71
 12,100 5.07 5.07 4.53 0 0 0
06/06/2022
5.07
 900 5.26 5.26 5.07 0 0 0
03/06/2022
5.26
 2,100 4.98 5.26 4.98 0 0 0
02/06/2022
4.98
 11,500 4.98 5.35 4.98 0 0 0
01/06/2022
4.98
 1,900 5.07 5.17 4.98 0 0 0
31/05/2022
5.07
 1,400 4.89 5.17 4.80 0 0 0
30/05/2022
4.89
 2,590 5.35 5.35 4.80 0 0 0
27/05/2022
5.35
 0 5.35 5.35 5.35 0 0 0
26/05/2022
5.35
 2,400 5.35 5.35 5.26 0 0 0
25/05/2022
5.35
 100 5.07 5.35 5.35 0 0 0
24/05/2022
5.07
 2,600 4.89 5.35 5.07 0 0 0
23/05/2022
4.89
 2,500 5.35 5.35 4.80 0 0 0
20/05/2022
5.35
 100 4.98 5.35 5.35 0 0 0
19/05/2022
4.98
 4,000 5.17 5.17 4.89 0 0 0
18/05/2022
5.17
 1,301 5.17 5.17 5.17 0 0 0
17/05/2022
5.17
 500 4.80 5.17 5.07 0 0 0
16/05/2022
4.80
 2,100 4.71 5.26 4.80 0 0 0
13/05/2022
4.71
 3,400 5.07 5.07 4.62 0 0 0
12/05/2022
5.07
 7,800 5.26 5.53 5.07 0 0 0
11/05/2022
5.26
 6,900 5.17 5.35 4.98 0 0 0
10/05/2022
5.17
 25,402 5.17 5.17 4.62 0 0 0
09/05/2022
5.17
 2,500 5.35 5.53 5.17 0 0 0
06/05/2022
5.35
 10,800 5.26 5.44 5.35 0 0 0
05/05/2022
5.26
 12,546 5.80 5.80 5.17 0 0 0
04/05/2022
5.80
 7,515 5.89 6.16 5.80 0 0 0
29/04/2022
5.89
 8,700 5.80 5.89 5.80 0 0 0
28/04/2022
5.80
 9,510 5.71 5.80 5.44 0 0 0
27/04/2022
5.71
 2,100 5.71 5.80 5.35 0 0 0
26/04/2022
5.71
 11,500 5.35 5.71 5.07 0 0 0
25/04/2022
5.35
 22,700 5.80 6.07 4.71 0 0 0
22/04/2022
5.80
 23,800 5.35 5.89 5.26 0 0 0
21/04/2022
5.35
 25,300 6.71 6.71 5.17 0 0 0
20/04/2022
6.71
 24,800 6.98 6.98 5.80 0 0 0
19/04/2022
6.98
 6,800 7.34 7.34 6.71 0 0 0
18/04/2022
7.34
 22,000 7.79 7.79 6.62 0 0 0
15/04/2022
7.79
 6,000 7.97 7.97 7.61 0 0 0
14/04/2022
7.97
 6,000 8.25 8.25 7.70 0 0 0
13/04/2022
8.25
 29,800 8.06 8.88 7.52 0 0 0
12/04/2022
8.06
 22,100 8.43 9.33 8.06 0 0 0
08/04/2022
8.43
 2,017 8.88 9.79 8.06 0 0 0
07/04/2022
8.88
 25,700 9.15 9.15 8.79 0 0 0
06/04/2022
9.15
 14,100 9.06 9.61 8.88 0 0 0
05/04/2022
9.06
 9,800 9.15 9.88 9.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |