CTCP Địa chất mỏ - TKV (mgc)

6.50
0.30
(4.84%)
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)
04/04/2022
9.15
 7,780 9.06 10.15 8.97 0 0 0
01/04/2022
9.06
 6,100 9.70 9.70 8.88 0 0 0
31/03/2022
9.70
 21,646 10.06 10.06 9.51 0 0 0
30/03/2022
10.06
 46,200 10.33 10.33 9.61 0 0 0
29/03/2022
10.33
 43,130 10.24 10.33 10.06 0 0 0
28/03/2022
10.24
 70,320 9.97 10.42 9.42 0 0 0
25/03/2022
9.97
 32,650 9.24 9.97 9.15 0 0 0
24/03/2022
9.24
 22,750 9.42 9.42 8.79 0 0 0
23/03/2022
9.42
 15,600 8.97 9.51 8.70 0 0 0
22/03/2022
8.97
 3,100 9.06 9.88 8.88 0 0 0
21/03/2022
9.06
 7,500 8.88 9.06 8.70 0 0 0
18/03/2022
8.88
 13,600 9.24 9.33 8.88 0 0 0
17/03/2022
9.24
 3,519 9.24 9.88 9.24 0 0 0
16/03/2022
9.24
 7,900 9.42 10.15 9.24 0 0 0
15/03/2022
9.42
 2,400 9.42 9.42 8.97 0 0 0
14/03/2022
9.42
 7,900 9.42 9.51 9.15 0 0 0
11/03/2022
9.42
 14,400 9.79 9.88 9.42 0 0 0
10/03/2022
9.79
 20,810 9.97 9.97 9.51 0 0 0
09/03/2022
9.97
 17,970 9.70 9.97 9.24 0 0 0
08/03/2022
9.70
 16,200 9.79 9.97 9.70 0 0 0
07/03/2022
9.79
 37,929 10.06 10.06 9.24 0 0 0
04/03/2022
10.06
 57,057 10.78 11.33 8.88 0 0 0
03/03/2022
10.78
 40,222 9.79 10.78 9.51 0 100 -0.0
02/03/2022
9.79
 36,900 8.97 9.79 9.06 0 0 0
01/03/2022
8.97
 40,900 8.16 9.15 8.43 0 0 0
28/02/2022
8.16
 2,190 8.70 8.70 7.88 0 0 0
25/02/2022
8.70
 0 8.61 8.70 8.70 0 0 0
24/02/2022
8.61
 2,400 8.61 8.70 8.43 0 0 0
23/02/2022
8.61
 800 8.61 8.88 8.61 0 0 0
22/02/2022
8.61
 1,500 9.06 9.06 8.61 0 0 0
21/02/2022
9.06
 1,000 8.70 9.06 9.06 0 0 0
18/02/2022
8.70
 4,600 9.06 9.06 8.16 0 0 0
17/02/2022
9.06
 1,100 9.06 9.06 7.52 0 0 0
16/02/2022
9.06
 1,100 8.70 9.06 8.70 0 0 0
15/02/2022
8.70
 400 8.70 8.70 8.70 0 0 0
14/02/2022
8.70
 0 8.61 8.70 8.70 0 0 0
11/02/2022
8.61
 2,600 8.61 9.24 8.61 0 0 0
10/02/2022
8.61
 809 8.16 8.70 8.52 0 0 0
09/02/2022
8.16
 3,100 7.70 8.16 7.97 0 100 -0.0
08/02/2022
7.70
 222 8.16 8.16 7.61 0 0 0
07/02/2022
8.16
 2,301 7.43 8.16 7.43 0 0 0
28/01/2022
7.43
 500 8.61 8.61 7.43 0 0 0
27/01/2022
8.61
 3,900 7.79 8.61 7.43 0 0 0
26/01/2022
7.79
 19,800 9.06 9.06 7.70 100 0 0.0
25/01/2022
9.06
 100 8.34 9.06 9.06 0 0 0
24/01/2022
8.34
 400 8.97 8.97 8.34 0 0 0
21/01/2022
8.97
 5,770 9.24 9.24 8.25 0 0 0
20/01/2022
9.24
 100 8.61 9.24 9.24 0 0 0
19/01/2022
8.61
 700 8.70 8.70 8.61 0 0 0
18/01/2022
8.70
 4,600 8.79 8.79 8.70 0 0 0
17/01/2022
8.79
 5,600 9.97 9.97 8.79 0 0 0
14/01/2022
9.97
 3,800 9.06 9.97 8.70 0 0 0
13/01/2022
9.06
 14,500 8.79 10.33 9.06 0 0 0
12/01/2022
8.79
 9,097 10.06 10.06 8.79 0 0 0
11/01/2022
10.06
 27,660 9.97 10.06 9.33 0 0 0
10/01/2022
9.97
 27,273 10.87 10.87 9.97 0 0 0
07/01/2022
10.87
 19,010 10.33 10.87 9.97 0 0 0
06/01/2022
10.33
 38,436 10.15 11.24 9.97 0 0 0
05/01/2022
10.15
 27,600 10.87 10.87 10.15 0 0 0
04/01/2022
10.87
 103,203 9.97 11.33 10.24 0 0 0
31/12/2021
9.97
 57,900 8.70 9.97 9.24 0 0 0
30/12/2021
8.70
 33,739 8.43 8.97 8.43 0 0 0
29/12/2021
8.43
 4,900 8.16 8.43 8.16 0 0 0
28/12/2021
8.16
 31,400 8.25 8.97 8.06 0 0 0
27/12/2021
8.25
 13,770 8.25 8.25 7.61 0 0 0
24/12/2021
8.25
 17,330 8.06 8.61 8.25 0 0 0
23/12/2021
8.06
 20,522 8.52 8.61 7.97 0 0 0
22/12/2021
8.52
 19,300 8.70 8.79 8.06 0 0 0
21/12/2021
8.70
 4,730 8.61 9.06 8.16 0 0 0
20/12/2021
8.61
 27,510 9.06 9.15 8.61 0 0 0
17/12/2021
9.06
 21,517 9.15 9.15 8.70 0 0 0
16/12/2021
9.15
 13,200 9.06 9.15 8.70 0 0 0
15/12/2021
9.06
 3,900 9.06 9.51 8.97 0 0 0
14/12/2021
9.06
 17,700 8.88 9.33 8.79 0 0 0
13/12/2021
8.88
 11,980 9.06 9.06 8.43 0 0 0
10/12/2021
9.06
 10,150 8.97 9.06 8.16 0 0 0
09/12/2021
8.97
 8,929 9.15 9.15 8.97 0 0 0
08/12/2021
9.15
 7,890 9.42 9.42 8.97 0 0 0
07/12/2021
9.42
 10,700 9.97 9.97 9.15 0 0 0
06/12/2021
9.97
 14,780 10.15 10.15 8.79 0 0 0
03/12/2021
10.15
 8,490 10.24 10.24 10.15 0 0 0
02/12/2021
10.24
 16,790 10.24 10.42 9.97 0 0 0
01/12/2021
10.24
 13,750 10.33 10.87 10.06 0 0 0
30/11/2021
10.33
 11,580 10.33 10.78 10.33 0 0 0
29/11/2021
10.33
 9,520 10.15 10.96 10.33 0 0 0
26/11/2021
10.15
 14,600 10.60 10.87 10.15 0 0 0
25/11/2021
10.60
 16,300 10.33 10.78 10.33 0 0 0
24/11/2021
10.33
 13,081 11.15 11.15 10.33 0 0 0
23/11/2021
11.15
 3,300 10.69 11.15 9.97 0 0 0
22/11/2021
10.69
 21,930 11.15 11.69 9.97 0 100 -0.0
19/11/2021
11.15
 20,898 11.24 11.78 10.15 0 300 -0.0
18/11/2021
11.24
 34,200 11.51 11.60 11.24 0 100 -0.0
17/11/2021
11.51
 31,990 11.69 11.78 11.33 100 10,200 -0.1
16/11/2021
11.69
 21,030 12.23 12.23 11.60 300 4,000 -0.0
15/11/2021
12.23
 78,169 11.69 12.69 11.78 100 0 0.0
12/11/2021
11.69
 82,409 10.51 12.05 10.69 7,000 0 0.1
11/11/2021
10.51
 36,300 10.06 10.87 10.06 2,000 500 0.0
10/11/2021
10.06
 47,270 10.15 10.69 9.97 1,700 0 0.0
09/11/2021
10.15
 48,300 10.24 10.69 9.97 0 0 0
08/11/2021
10.24
 29,240 10.42 10.87 9.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |