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
(2024-08-20) 		-2.30 -10.70% 26,800 100 0.0
18.90
21.50
19.20
2 tháng
(2024-07-22) 		-2.30 -10.70% 61,000 -200 -0.0
18.90
21.50
19.20
3 tháng
(2024-06-21) 		-3 -13.51% 126,800 100 0.0
18.90
22.20
19.20
6 tháng
(2024-03-25) 		0.21 1.12% 262,900 400 0.0
18.90
22.29
19.20
12 tháng
(2023-09-25) 		0.87 4.76% 444,900 -1,500 -0.0
17.95
22.29
19.20
24 tháng
(2022-09-30) 		4.16 27.70% 659,029 -12,100 -0.2
13.42
22.29
19.20
36 tháng
(2021-10-05) 		-8.14 -29.76% 1,815,588 28,800 0.9
13.42
28.16
19.20
60 tháng
(2019-10-16) 		14.09 275.42% 3,846,480 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)
29/11/2021
22.28
 11,500 22.61 22.61 21.87 3,400 0 0.1
26/11/2021
22.61
 1,800 22.61 22.61 22.61 0 0 0
25/11/2021
22.61
 14,700 22.78 22.78 22.45 0 0 0
24/11/2021
22.78
 5,700 23.19 23.86 22.37 1,500 0 0.0
23/11/2021
23.19
 4,000 23.19 23.19 22.86 0 0 0
22/11/2021
23.19
 2,500 23.28 23.28 23.19 0 2,200 -0.1
19/11/2021
23.28
 6,300 23.36 23.86 23.28 0 0 0
18/11/2021
23.36
 16,200 24.19 24.19 23.19 0 0 0
17/11/2021
24.19
 10,500 25.43 25.43 24.11 0 0 0
16/11/2021
25.43
 2,300 25.51 25.51 24.19 0 0 0
15/11/2021
25.51
 9,300 25.60 25.68 25.51 0 0 0
12/11/2021
25.60
 32,600 24.60 26.51 22.86 0 1,000 -0.0
11/11/2021
24.60
 18,700 24.19 24.60 24.02 5,900 0 0.2
10/11/2021
24.19
 5,900 24.19 24.85 24.11 0 0 0
09/11/2021
24.19
 16,600 24.19 24.60 24.11 0 0 0
08/11/2021
24.19
 17,000 23.03 24.60 23.28 0 0 0
05/11/2021
23.03
 9,700 23.28 23.53 23.03 4,900 0 0.1
04/11/2021
23.28
 6,300 23.11 23.61 23.11 2,000 0 0.1
03/11/2021
23.11
 20,900 23.61 23.61 22.95 6,000 0 0.2
02/11/2021
23.61
 28,300 24.02 24.27 23.19 5,800 0 0.2
01/11/2021
24.02
 18,500 24.02 24.44 23.77 0 0 0
29/10/2021
24.02
 28,200 25.35 25.35 24.02 0 0 0
28/10/2021
25.35
 35,100 25.35 25.35 24.44 5,600 200 0.2
27/10/2021
25.35
 3,100 24.93 25.51 25.18 0 0 0
26/10/2021
24.93
 5,800 25.68 25.68 24.19 0 0 0
25/10/2021
25.68
 9,000 25.35 25.68 25.35 0 0 0
22/10/2021
25.35
 25,900 25.18 26.51 25.26 0 0 0
21/10/2021
25.18
 200 25.02 25.18 24.77 0 0 0
20/10/2021
25.02
 1,900 25.68 25.68 25.02 0 0 0
19/10/2021
25.68
 900 25.10 25.68 25.10 0 0 0
18/10/2021
25.10
 4,300 25.60 25.68 23.86 1,200 0 0
15/10/2021
25.60
 7,200 25.26 26.01 25.35 0 0 0
14/10/2021
25.26
 14,500 26.26 26.26 25.02 0 0 0
13/10/2021
26.26
 17,200 26.51 26.51 24.44 0 0 0
12/10/2021
26.51
 6,400 26.59 27.25 26.51 0 0 0
11/10/2021
26.59
 6,600 26.18 26.67 26.26 200 0 0.0
08/10/2021
26.18
 9,700 27.75 27.75 25.10 0 100 -0.0
07/10/2021
27.75
 23,600 28.16 28.16 27.00 0 0 0
06/10/2021
28.16
 11,900 27.34 28.41 25.68 0 0 0
05/10/2021
27.34
 12,100 26.59 28.74 27.00 900 0 0.0
04/10/2021
26.59
 35,920 24.19 26.59 25.18 10 0 0.0
01/10/2021
24.19
 48,200 23.44 24.19 23.53 0 0 0
30/09/2021
23.44
 4,100 23.86 24.35 23.19 0 0 0
29/09/2021
23.86
 2,300 23.36 24.02 23.44 0 0 0
28/09/2021
23.36
 6,910 21.62 23.36 21.45 0 0 0
27/09/2021
21.62
 3,700 23.19 23.19 21.21 0 0 0
24/09/2021
23.19
 1,900 23.86 24.27 23.19 0 0 0
23/09/2021
23.86
 11,400 23.86 24.44 23.86 0 0 0
22/09/2021
23.86
 2,600 23.19 24.02 23.19 0 0 0
21/09/2021
23.19
 2,700 24.02 24.77 21.79 0 0 0
20/09/2021
24.02
 8,400 25.76 25.76 23.61 0 0 0
17/09/2021
25.76
 10,100 27.25 27.50 25.02 0 0 0
16/09/2021
27.25
 16,000 25.02 27.25 25.02 0 0 0
15/09/2021
25.02
 34,800 22.78 25.02 23.11 0 0 0
14/09/2021
22.78
 19,100 21.54 23.19 21.54 0 0 0
13/09/2021
21.54
 2,000 21.54 21.95 21.54 0 0 0
10/09/2021
21.54
 8,230 21.62 22.20 20.29 0 0 0
09/09/2021
21.62
 3,100 22.37 22.37 21.62 0 0 0
08/09/2021
22.37
 3,600 22.12 22.61 20.79 0 0 0
07/09/2021
22.12
 2,700 22.78 22.78 20.87 0 0 0
06/09/2021
22.78
 6,180 22.37 24.02 22.78 0 0 0
01/09/2021
22.37
 5,300 20.71 22.78 20.71 0 0 0
31/08/2021
20.71
 15,600 20.87 20.87 18.80 0 0 0
30/08/2021
20.87
 5,000 20.87 22.12 20.46 0 0 0
27/08/2021
20.87
 500 20.87 20.96 20.87 0 0 0
26/08/2021
20.87
 42,400 19.14 21.04 19.38 0 0 0
25/08/2021
19.14
 16,400 17.89 19.47 17.48 0 0 0
24/08/2021
17.89
 2,800 17.31 17.89 17.15 0 0 0
23/08/2021
17.31
 11,100 17.81 17.81 16.65 0 0 0
20/08/2021
17.81
 7,900 17.81 18.14 17.81 0 0 0
19/08/2021
17.81
 1,100 18.14 18.14 17.81 0 0 0
18/08/2021
18.14
 3,200 17.40 18.14 17.40 0 0 0
17/08/2021
17.40
 3,100 17.40 17.56 17.40 0 0 0
16/08/2021
17.40
 14,800 16.65 17.40 16.82 8,000 600 0.2
13/08/2021
16.65
 10,800 16.57 16.98 16.57 0 0 0
12/08/2021
16.57
 3,800 17.81 18.97 16.57 0 0 0
11/08/2021
17.81
 10,800 16.40 17.81 16.24 0 0 0
10/08/2021
16.40
 13,500 16.24 16.57 16.15 0 0 0
09/08/2021
16.24
 10,000 15.74 17.31 15.66 0 0 0
06/08/2021
15.74
 1,500 16.15 16.15 15.74 0 0 0
05/08/2021
16.15
 2,600 16.15 16.15 15.49 200 0 0.0
04/08/2021
16.15
 1,400 16.07 16.15 15.57 0 0 0
03/08/2021
16.07
 1,800 16.82 16.82 16.07 0 0 0
02/08/2021
16.82
 1,800 16.82 16.82 15.41 100 0 0.0
30/07/2021
16.82
 2,100 16.40 16.82 16.15 0 0 0
29/07/2021
16.40
 8,400 15.57 16.57 15.57 0 0 0
28/07/2021
15.57
 700 15.66 15.66 15.57 0 0 0
27/07/2021
15.66
 1,600 16.15 16.15 15.66 200 0 0.0
26/07/2021
16.15
 7,400 15.66 16.15 15.16 0 0 0
23/07/2021
15.66
 0 15.66 15.66 15.66 0 0 0
22/07/2021
15.66
 0 15.66 15.66 15.66 0 0 0
21/07/2021
15.66
 0 15.66 15.66 15.66 0 0 0
20/07/2021
15.66
 2,000 14.91 15.66 14.74 0 0 0
19/07/2021
14.91
 700 15.74 15.74 14.91 0 0 0
16/07/2021
15.74
 1,600 15.24 16.32 15.74 0 0 0
15/07/2021
15.24
 500 16.40 16.40 15.24 0 0 0
14/07/2021
16.40
 100 15.16 16.40 16.40 0 0 0
13/07/2021
15.16
 1,200 16.07 16.07 15.16 0 0 0
12/07/2021
16.07
 100 16.07 16.07 16.07 0 0 0
09/07/2021
16.07
 300 15.90 16.07 16.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |