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
(2024-08-20) 		-1.90 -11.95% 65,800 0 0
14
17.60
14
2 tháng
(2024-07-22) 		-4.50 -24.32% 287,100 17,000 0.4
14
22
14
3 tháng
(2024-06-21) 		1.50 12% 406,300 15,500 0.3
12.50
24.40
14
6 tháng
(2024-03-25) 		-3.50 -20% 460,900 15,000 0.3
12
24.40
14
12 tháng
(2023-09-25) 		-2.20 -13.58% 679,700 17,500 0.4
12
24.40
14
24 tháng
(2022-09-30) 		3.20 29.63% 949,034 12,370 0.3
8.50
24.40
14
36 tháng
(2021-10-05) 		3.60 34.62% 2,371,574 5,440 0.3
8.50
24.40
14
60 tháng
(2019-10-16) 		8 133.33% 3,123,910 -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)
15/02/2022
11.30
 9,611 9.60 11.30 11.20 0 0 0
14/02/2022
9.60
 14,220 11.30 11.30 9.60 0 0 0
11/02/2022
11.30
 5,420 10.80 11.40 10.80 0 0 0
10/02/2022
10.80
 18,100 11.50 11.60 10.80 0 0 0
09/02/2022
11.50
 9,400 11.70 11.70 10.70 0 0 0
08/02/2022
11.70
 15,726 11 11.70 10.50 0 0 0
07/02/2022
11
 2,050 9.80 11.20 10 0 0 0
28/01/2022
9.80
 2,400 10.60 10.60 9.60 0 0 0
27/01/2022
10.60
 16,500 10 10.80 10 0 0 0
26/01/2022
10
 16,200 10.50 11.70 9.80 0 0 0
25/01/2022
10.50
 7,400 9.80 11.50 8.90 0 0 0
24/01/2022
9.80
 2,000 10.70 11 9.80 0 0 0
21/01/2022
10.70
 20,600 11 11.80 10.70 0 0 0
20/01/2022
11
 17,800 11 11.80 10.80 0 7,700 -0.1
19/01/2022
11
 4,700 10.80 11 10.90 0 0 0
18/01/2022
10.80
 16,100 10.90 11.40 10.80 0 0 0
17/01/2022
10.90
 21,800 10.90 11 10.90 0 0 0
14/01/2022
10.90
 10,745 10.90 12.40 10.50 0 45 -0.0
13/01/2022
10.90
 2,600 11.70 11.70 10.70 0 0 0
12/01/2022
11.70
 3,300 11 12.30 11.70 0 0 0
11/01/2022
11
 2,400 11.10 11.10 10.50 0 1,100 -0.0
10/01/2022
11.10
 18,500 11 11.10 10.80 0 0 0
07/01/2022
11
 22,700 10.80 11.40 11 0 0 0
06/01/2022
10.80
 660 10.60 11.80 10.80 0 0 0
05/01/2022
10.60
 4,600 11.10 11.10 10.60 0 0 0
04/01/2022
11.10
 4,110 11.40 11.40 11.10 0 0 0
31/12/2021
11.40
 3,900 10.80 11.50 10.90 100 0 0.0
30/12/2021
10.80
 7,000 11.10 11.10 10.80 0 0 0
29/12/2021
11.10
 8,100 11 11.10 10.70 0 0 0
28/12/2021
11
 1,900 10.90 11.30 11 0 200 -0.0
27/12/2021
10.90
 4,985 10.90 12 10.90 0 85 -0.0
24/12/2021
10.90
 1,900 11.30 11.30 10.80 0 0 0
23/12/2021
11.30
 11,010 11.10 11.30 10.60 100 0 0.0
22/12/2021
11.10
 3,100 11.40 11.40 10.90 0 0 0
21/12/2021
11.40
 9,500 11 12 10.90 0 0 0
20/12/2021
11
 3,100 11.80 11.80 11 0 0 0
17/12/2021
11.80
 17,200 11 11.90 10.80 100 0 0.0
16/12/2021
11
 5,800 11.80 11.90 11 0 0 0
15/12/2021
11.80
 10,200 12.20 12.70 11.30 100 0 0.0
14/12/2021
12.20
 15,808 11 12.40 10.90 0 1,900 -0.0
13/12/2021
11
 6,500 11 11 10.50 0 0 0
10/12/2021
11
 7,600 11.20 11.20 10.80 0 0 0
09/12/2021
11.20
 6,200 10.50 11.30 10.70 100 600 -0.0
08/12/2021
10.50
 1,308 11.40 11.40 10.50 0 0 0
07/12/2021
11.40
 500 10.60 11.50 10.50 100 0 0.0
06/12/2021
10.60
 12,200 10.90 11 10.60 0 0 0
03/12/2021
10.90
 1,200 11.60 11.60 10.70 0 0 0
02/12/2021
11.60
 4,800 11 11.60 11 0 0 0
01/12/2021
11
 1,700 10.90 11 11 0 0 0
30/11/2021
10.90
 22,800 11.20 11.90 10.70 0 0 0
29/11/2021
11.20
 8,000 10.70 11.20 10.60 0 0 0
26/11/2021
10.70
 7,500 11 11.10 10.70 0 0 0
25/11/2021
11
 7,700 11.30 11.30 10.80 0 0 0
24/11/2021
11.30
 12,300 10.10 11.40 10.50 100 0 0.0
23/11/2021
10.10
 5,800 11.10 11.10 10.10 0 0 0
22/11/2021
11.10
 13,500 12 12 11.10 0 0 0
19/11/2021
12
 33,500 12.60 12.60 11.20 0 0 0
18/11/2021
12.60
 19,900 13.70 13.70 12.40 600 0 0.0
17/11/2021
13.70
 20,400 12.40 14.10 12.20 200 0 0.0
16/11/2021
12.40
 57,400 11.10 12.40 10.80 0 0 0
15/11/2021
11.10
 50,201 9.80 11.10 9.80 0 0 0
12/11/2021
9.80
 3,100 9.60 9.80 9.60 0 0 0
11/11/2021
9.60
 1,900 9.90 10.20 9.60 0 0 0
10/11/2021
9.90
 5,700 10.20 10.20 9.80 0 0 0
09/11/2021
10.20
 3,600 9.50 10.50 9.50 0 0 0
08/11/2021
9.50
 7,600 9.90 9.90 9.40 0 200 -0.0
05/11/2021
9.90
 5,409 10.20 10.30 8.80 0 0 0
04/11/2021
10.20
 1,800 10.60 10.60 10.20 0 0 0
03/11/2021
10.60
 19,200 10.40 10.90 10.30 0 0 0
02/11/2021
10.40
 7,800 10 10.40 9.70 0 0 0
01/11/2021
10
 5,600 9.30 10 9.30 0 0 0
29/10/2021
9.30
 14,000 9.40 9.40 9.30 0 0 0
28/10/2021
9.40
 3,400 9.50 9.70 9.30 0 0 0
27/10/2021
9.50
 4,000 9.60 9.60 9.30 0 0 0
26/10/2021
9.60
 12,100 9.70 9.70 9.30 0 0 0
25/10/2021
9.70
 2,200 10.50 10.50 9.70 0 0 0
22/10/2021
10.50
 5,700 9.40 11.20 9 0 0 0
21/10/2021
9.40
 6,700 10.20 10.40 9.40 0 0 0
20/10/2021
10.20
 23,500 10.90 10.90 9.80 0 300 -0.0
19/10/2021
10.90
 8,000 11.90 11.90 10 0 0 0
18/10/2021
11.90
 3,100 11 12 10.50 0 0 0
15/10/2021
11
 10,300 9.70 11 9.70 0 0 0
14/10/2021
9.70
 2,300 10.50 11.70 8.80 0 0 0
13/10/2021
10.50
 4,000 10.50 11.60 9.60 0 0 0
12/10/2021
10.50
 33,700 11.40 11.40 9.80 0 0 0
11/10/2021
11.40
 23,700 13.50 13.50 11.40 0 0 0
08/10/2021
13.50
 5,400 13.60 14.20 11.50 0 0 0
07/10/2021
13.60
 55,695 11.90 13.60 13 0 200 -0.0
06/10/2021
11.90
 24,200 10.40 11.90 11.90 0 200 -0.0
05/10/2021
10.40
 26,277 9.20 10.40 10.10 0 300 -0.0
04/10/2021
9.20
 26,300 8 9.20 8 0 600 -0.0
01/10/2021
8
 744 8 8 8 0 0 0
30/09/2021
8
 900 7.50 8 7.50 0 0 0
29/09/2021
7.50
 448 8 8 7.50 0 0 0
28/09/2021
8
 1,400 7.70 8 7 0 0 0
27/09/2021
7.70
 2,400 7.70 7.70 7.70 0 0 0
24/09/2021
7.70
 200 7.70 7.70 7.70 0 0 0
23/09/2021
7.70
 2,305 7.70 7.70 7.70 200 0 0.0
22/09/2021
7.70
 7 8 8 7.70 0 0 0
21/09/2021
8
 4,810 7.70 8 7.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |