Tổng Công ty Công nghiệp mỏ Việt Bắc TKV - CTCP (mvb)

19.20
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
(2024-08-21) 		-0.90 -4.48% 28,000 100 0.0
18.90
20.80
19.20
2 tháng
(2024-07-22) 		-2.30 -10.70% 62,200 -200 -0.0
18.90
21.50
19.20
3 tháng
(2024-06-24) 		-2.50 -11.52% 121,400 0 0
18.90
21.70
19.20
6 tháng
(2024-03-25) 		0.21 1.12% 264,100 400 0.0
18.90
22.29
19.20
12 tháng
(2023-09-26) 		0.87 4.76% 445,900 -1,500 -0.0
17.95
22.29
19.20
24 tháng
(2022-10-03) 		3.18 19.85% 660,019 -12,100 -0.2
13.42
22.29
19.20
36 tháng
(2021-10-06) 		-8.96 -31.83% 1,804,688 27,900 0.9
13.42
28.16
19.20
60 tháng
(2019-10-17) 		14.09 275.42% 3,847,680 49,620 1.2
3.71
28.16
19.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/09/2022
16.91
 0 16.91 16.91 16.91 0 0 0
19/09/2022
16.91
 0 16.91 16.91 16.91 0 0 0
16/09/2022
16.91
 9,200 16.74 16.91 16.91 0 0 0
15/09/2022
16.74
 2,100 16.74 16.74 16.20 0 0 0
14/09/2022
16.74
 500 16.83 16.83 16.38 0 0 0
13/09/2022
16.83
 900 16.56 16.83 16.02 0 0 0
12/09/2022
16.56
 1,200 16.56 16.56 16.20 0 0 0
09/09/2022
16.56
 1,103 16.56 16.56 16.20 0 0 0
08/09/2022
16.56
 200 16.11 16.56 15.57 0 0 0
07/09/2022
16.11
 7,100 16.56 16.56 16.11 0 0 0
06/09/2022
16.56
 4,000 16.56 17.18 16.20 0 0 0
05/09/2022
16.56
 461 16.56 17.27 16.29 0 0 0
31/08/2022
16.56
 210 16.38 17.00 16.56 0 0 0
30/08/2022
16.38
 4,200 16.38 17.18 15.48 0 0 0
29/08/2022
16.38
 500 16.83 16.83 16.38 0 0 0
26/08/2022
16.83
 4,100 16.74 17.00 16.20 0 0 0
25/08/2022
16.74
 300 16.74 16.74 15.93 0 0 0
24/08/2022
16.74
 2,600 17.54 17.54 16.65 0 0 0
23/08/2022
17.54
 501 16.47 17.54 16.56 0 0 0
22/08/2022
16.47
 1,100 17.27 17.27 16.29 0 0 0
19/08/2022
17.27
 3,100 16.83 17.27 16.11 0 0 0
18/08/2022
16.83
 0 16.83 16.83 16.83 0 0 0
17/08/2022
16.83
 400 17.81 17.81 16.83 0 0 0
16/08/2022
17.81
 5,600 17.90 17.90 16.74 0 0 0
15/08/2022
17.90
 0 17.90 17.90 17.90 0 0 0
12/08/2022
17.90
 0 17.90 17.90 17.90 0 0 0
11/08/2022
17.90
 200 17.90 17.90 17.00 0 0 0
10/08/2022
17.90
 2,100 17.90 17.90 16.74 0 0 0
09/08/2022
17.90
 700 17.81 17.90 16.74 0 0 0
08/08/2022
17.81
 0 17.81 17.81 17.81 0 0 0
05/08/2022
17.81
 3,000 19.24 19.24 17.45 0 0 0
04/08/2022
19.24
 1,600 18.62 19.24 17.81 0 0 0
03/08/2022
18.62
 200 18.70 18.70 17.09 0 0 0
02/08/2022
18.70
 600 17.90 18.70 16.65 0 0 0
01/08/2022
17.90
 600 19.24 19.24 17.90 0 0 0
29/07/2022
19.24
 300 18.79 19.24 18.44 0 0 0
28/07/2022
18.79
 700 17.90 19.69 18.79 0 0 0
27/07/2022
17.90
 100 18.08 18.08 17.90 0 0 0
26/07/2022
18.08
 0 18.08 18.08 18.08 0 0 0
25/07/2022
18.08
 2,000 18.44 18.44 16.65 0 0 0
22/07/2022
18.44
 0 18.44 18.44 18.44 0 0 0
21/07/2022
18.44
 1,313 18.44 18.44 17.90 0 0 0
20/07/2022
18.44
 700 17.45 19.15 15.84 0 0 0
19/07/2022
17.45
 1,700 17.18 17.45 15.57 0 0 0
18/07/2022
17.18
 300 17.18 17.18 17.18 0 0 0
15/07/2022
17.18
 1,400 17.00 17.18 16.20 0 0 0
14/07/2022
17.00
 1,700 16.91 17.00 16.91 0 0 0
13/07/2022
16.91
 500 16.56 16.91 16.11 0 0 0
12/07/2022
16.56
 1,100 16.20 16.56 16.11 0 0 0
11/07/2022
16.20
 800 16.02 16.20 15.93 0 0 0
08/07/2022
16.02
 4,800 15.04 16.11 15.66 0 0 0
07/07/2022
15.04
 500 16.29 16.29 15.04 0 0 0
06/07/2022
16.29
 600 16.38 16.38 14.86 0 0 0
05/07/2022
16.38
 0 16.38 16.38 16.38 0 0 0
04/07/2022
16.38
 0 16.38 16.38 16.38 0 0 0
01/07/2022
16.38
 100 16.29 16.38 16.38 0 0 0
30/06/2022
16.29
 0 16.29 16.29 16.29 0 0 0
29/06/2022
16.29
 3,600 16.11 16.29 14.59 0 0 0
28/06/2022
16.11
 2,100 16.11 16.11 16.11 0 0 0
27/06/2022
16.11
 0 16.11 16.11 16.11 0 0 0
24/06/2022
16.11
 100 16.11 16.11 16.11 0 0 0
23/06/2022
16.11
 300 15.66 16.11 16.11 0 0 0
22/06/2022
15.66
 238 15.66 15.66 15.66 0 0 0
21/06/2022
15.66
 6,900 16.83 16.83 15.48 0 0 0
20/06/2022
16.83
 1,500 17.00 17.27 16.83 0 0 0
17/06/2022
17.00
 900 17.36 17.36 17.00 0 0 0
16/06/2022
17.36
 2,400 16.56 17.45 15.48 0 0 0
15/06/2022
16.56
 3,600 17.90 17.90 16.56 0 0 0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 16%
14/06/2022
17.90
 5,700 17.81 18.08 17.81 0 0 0
13/06/2022
17.81
 5,000 18.97 18.97 17.48 0 0 0
10/06/2022
18.97
 10,700 18.64 19.05 17.89 0 0 0
09/06/2022
18.64
 12,800 18.39 18.64 18.06 0 0 0
08/06/2022
18.39
 2,000 17.81 18.39 17.81 0 0 0
07/06/2022
17.81
 6,238 17.56 18.22 16.73 0 0 0
06/06/2022
17.56
 7,100 17.48 17.81 17.40 0 0 0
03/06/2022
17.48
 5,300 18.14 19.63 17.48 0 0 0
02/06/2022
18.14
 4,300 18.22 18.31 18.14 0 0 0
01/06/2022
18.22
 11,233 18.80 18.80 18.22 0 0 0
31/05/2022
18.80
 1,700 18.89 18.89 18.64 0 0 0
30/05/2022
18.89
 800 18.22 18.89 18.89 0 0 0
27/05/2022
18.22
 500 18.22 18.22 18.22 0 0 0
26/05/2022
18.22
 3,800 19.38 19.38 18.22 0 0 0
25/05/2022
19.38
 200 18.22 19.38 18.22 0 0 0
24/05/2022
18.22
 1,900 18.22 18.22 18.22 0 0 0
23/05/2022
18.22
 300 19.05 19.05 18.22 0 0 0
20/05/2022
19.05
 0 19.05 19.05 19.05 0 0 0
19/05/2022
19.05
 100 19.05 19.05 19.05 100 0 0.0
18/05/2022
19.05
 300 19.05 19.05 19.05 0 0 0
17/05/2022
19.05
 1,300 18.47 19.88 17.64 0 0 0
16/05/2022
18.47
 3,100 20.46 20.46 18.47 0 0 0
13/05/2022
20.46
 0 20.46 20.46 20.46 0 0 0
12/05/2022
20.46
 0 20.46 20.46 20.46 0 0 0
11/05/2022
20.46
 0 20.46 20.46 20.46 0 0 0
10/05/2022
20.46
 100 18.64 20.46 20.46 0 0 0
09/05/2022
18.64
 1,600 20.21 20.21 18.64 0 0 0
06/05/2022
20.21
 200 20.46 20.46 19.22 0 0 0
05/05/2022
20.46
 1,400 19.88 20.46 19.22 0 0 0
04/05/2022
19.88
 800 19.88 19.88 19.88 0 0 0
29/04/2022
19.88
 2,300 20.05 20.05 19.88 0 0 0
28/04/2022
20.05
 100 20.13 20.13 20.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |