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)
27/04/2022
20.13
 0 20.13 20.13 20.13 0 0 0
26/04/2022
20.13
 2,600 20.71 20.71 18.64 0 0 0
25/04/2022
20.71
 1,700 19.88 21.04 17.89 0 0 0
22/04/2022
19.88
 1,100 19.88 19.88 19.80 0 0 0
21/04/2022
19.88
 0 19.88 19.88 19.88 0 0 0
20/04/2022
19.88
 1,000 20.54 20.54 19.88 0 0 0
19/04/2022
20.54
 800 21.29 21.29 20.54 0 0 0
18/04/2022
21.29
 100 20.38 21.29 21.29 0 0 0
15/04/2022
20.38
 0 20.38 20.38 20.38 0 0 0
14/04/2022
20.38
 3,500 20.54 21.79 20.05 0 0 0
13/04/2022
20.54
 200 21.54 21.54 20.54 0 0 0
12/04/2022
21.54
 1,100 22.03 22.03 21.54 500 0 0.0
08/04/2022
22.03
 0 22.03 22.03 22.03 0 0 0
07/04/2022
22.03
 0 22.03 22.03 22.03 0 0 0
06/04/2022
22.03
 12,400 22.28 22.28 21.29 0 0 0
05/04/2022
22.28
 1,800 22.12 22.37 22.20 0 0 0
04/04/2022
22.12
 1,100 22.78 22.78 22.12 0 0 0
01/04/2022
22.78
 1,500 22.78 22.78 22.12 0 0 0
31/03/2022
22.78
 1,700 22.78 22.78 22.20 0 0 0
30/03/2022
22.78
 7,900 21.95 22.78 21.95 0 1,000 -0.0
29/03/2022
21.95
 2,800 21.62 21.95 21.95 0 0 0
28/03/2022
21.62
 100 22.28 22.28 21.62 0 0 0
25/03/2022
22.28
 4,000 21.95 22.28 21.54 0 0 0
24/03/2022
21.95
 5,700 21.95 22.12 21.95 0 0 0
23/03/2022
21.95
 2,300 22.20 22.20 21.95 0 0 0
22/03/2022
22.20
 605 22.03 22.28 22.20 0 0 0
21/03/2022
22.03
 4,100 21.87 22.03 21.70 0 0 0
18/03/2022
21.87
 2,000 21.70 22.53 21.45 0 0 0
17/03/2022
21.70
 2,300 21.95 21.95 21.62 0 0 0
16/03/2022
21.95
 4,800 22.03 22.03 21.95 0 0 0
15/03/2022
22.03
 4,700 21.54 22.03 21.54 0 0 0
14/03/2022
21.54
 605 22.53 22.53 21.37 0 0 0
11/03/2022
22.53
 12,200 22.61 22.78 21.21 0 0 0
10/03/2022
22.61
 19,000 21.62 22.61 21.21 0 0 0
09/03/2022
21.62
 7,001 22.28 22.28 21.21 0 0 0
08/03/2022
22.28
 5,300 23.19 23.44 22.20 0 0 0
07/03/2022
23.19
 5,300 22.70 23.28 22.70 0 0 0
04/03/2022
22.70
 16,300 22.95 23.19 22.37 0 0 0
03/03/2022
22.95
 31,144 21.95 23.19 21.95 6,500 0 0.2
02/03/2022
21.95
 500 21.79 23.69 21.95 0 0 0
01/03/2022
21.79
 16,100 22.28 22.28 21.62 0 0 0
28/02/2022
22.28
 11,800 21.12 22.28 21.12 0 0 0
25/02/2022
21.12
 2,200 20.46 22.20 19.88 0 0 0
24/02/2022
20.46
 4,500 20.46 20.46 19.88 0 100 -0.0
23/02/2022
20.46
 1,300 19.71 20.46 19.71 0 0 0
22/02/2022
19.71
 200 20.38 20.71 19.71 0 0 0
21/02/2022
20.38
 5,900 20.29 20.38 20.29 0 0 0
18/02/2022
20.29
 2,000 20.63 20.63 20.29 0 0 0
17/02/2022
20.63
 3,100 20.79 21.04 20.46 0 0 0
16/02/2022
20.79
 5,900 20.13 20.79 19.88 100 500 -0.0
15/02/2022
20.13
 300 20.87 20.87 20.13 0 0 0
14/02/2022
20.87
 2,600 21.70 21.70 20.71 0 0 0
11/02/2022
21.70
 11,400 20.46 21.95 20.38 0 0 0
10/02/2022
20.46
 7,000 20.29 22.12 19.55 500 0 0.0
09/02/2022
20.29
 5,900 20.54 20.54 19.63 0 0 0
08/02/2022
20.54
 11,500 21.04 21.04 19.05 0 0 0
07/02/2022
21.04
 700 19.71 21.54 21.04 0 0 0
28/01/2022
19.71
 1,400 20.79 20.79 19.14 0 0 0
27/01/2022
20.79
 6,500 21.04 21.04 19.05 0 0 0
26/01/2022
21.04
 0 21.04 21.04 21.04 0 0 0
25/01/2022
21.04
 4,100 19.88 21.04 19.80 0 0 0
24/01/2022
19.88
 3,400 21.54 21.54 19.47 0 0 0
21/01/2022
21.54
 4,800 20.29 21.54 20.13 0 1,500 -0.0
20/01/2022
20.29
 2,500 20.71 22.61 18.80 0 0 0
19/01/2022
20.71
 1,200 20.21 21.45 20.38 0 0 0
18/01/2022
20.21
 900 20.46 20.46 19.38 100 0 0.0
17/01/2022
20.46
 5,200 21.21 21.45 20.46 0 0 0
14/01/2022
21.21
 1,400 21.04 21.21 21.04 0 0 0
13/01/2022
21.04
 2,100 21.37 21.37 21.04 0 0 0
12/01/2022
21.37
 16,200 20.87 21.54 20.87 0 0 0
11/01/2022
20.87
 2,800 20.87 21.04 20.71 0 0 0
10/01/2022
20.87
 4,600 20.79 21.04 20.29 0 0 0
07/01/2022
20.79
 9,300 21.12 21.12 20.29 0 0 0
06/01/2022
21.12
 6,400 21.29 21.29 20.96 0 0 0
05/01/2022
21.29
 3,900 21.87 21.87 20.96 100 0 0.0
04/01/2022
21.87
 1,600 21.54 21.87 20.96 0 0 0
31/12/2021
21.54
 10,300 21.87 22.28 21.54 0 0 0
30/12/2021
21.87
 13,900 20.13 22.03 20.13 0 0 0
29/12/2021
20.13
 2,500 20.05 20.13 19.96 0 0 0
28/12/2021
20.05
 2,700 20.38 20.38 19.88 0 0 0
27/12/2021
20.38
 3,900 20.71 20.71 19.80 0 0 0
24/12/2021
20.71
 3,100 19.80 20.71 19.80 0 0 0
23/12/2021
19.80
 2,100 20.05 20.05 19.80 100 0 0.0
22/12/2021
20.05
 3,900 19.96 20.13 20.05 0 0 0
21/12/2021
19.96
 8,200 19.80 19.96 19.71 100 0 0.0
20/12/2021
19.80
 6,300 20.29 20.38 19.80 400 0 0.0
17/12/2021
20.29
 2,900 20.05 20.29 20.13 0 0 0
16/12/2021
20.05
 2,400 20.29 20.29 20.05 0 0 0
15/12/2021
20.29
 1,200 20.13 20.29 20.13 0 0 0
14/12/2021
20.13
 20,600 20.46 20.46 19.96 0 0 0
13/12/2021
20.46
 5,100 20.63 20.71 19.05 0 0 0
10/12/2021
20.63
 3,200 20.54 20.71 20.38 0 0 0
09/12/2021
20.54
 5,800 20.87 20.87 20.38 0 0 0
08/12/2021
20.87
 3,500 21.45 21.54 20.71 0 0 0
07/12/2021
21.45
 5,200 21.54 21.54 20.96 0 0 0
06/12/2021
21.54
 3,400 21.87 21.87 21.29 0 0 0
03/12/2021
21.87
 3,200 22.03 22.20 21.62 0 0 0
02/12/2021
22.03
 2,500 22.37 22.37 21.87 0 0 0
01/12/2021
22.37
 6,300 21.79 22.37 21.62 0 0 0
30/11/2021
21.79
 19,500 22.28 22.53 21.79 1,600 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |