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)
08/07/2021
15.90
 0 15.90 15.90 15.90 0 0 0
07/07/2021
15.90
 8,700 16.24 16.24 15.08 0 0 0
06/07/2021
16.24
 1,500 17.73 17.73 16.24 0 0 0
05/07/2021
17.73
 4,300 18.14 18.22 16.40 0 0 0
02/07/2021
18.14
 13,500 16.57 18.22 15.16 0 0 0
01/07/2021
16.57
 2,500 18.22 18.22 16.40 0 0 0
30/06/2021
18.22
 9,900 16.90 18.31 16.15 600 0 0.0
29/06/2021
16.90
 15,900 15.66 16.90 15.66 0 0 0
28/06/2021
15.66
 600 15.57 15.66 15.66 0 0 0
25/06/2021
15.57
 600 15.49 15.57 15.24 0 0 0
24/06/2021
15.49
 1,900 15.32 15.49 15.24 0 0 0
23/06/2021
15.32
 2,500 15.74 15.90 15.32 0 0 0
22/06/2021
15.74
 14,800 15.74 15.99 14.25 0 0 0
21/06/2021
15.74
 5,400 15.66 15.74 14.16 0 0 0
18/06/2021
15.66
 19,105 14.50 15.74 13.25 0 0 0
17/06/2021
14.50
 8,700 14.50 14.50 14.16 0 0 0
16/06/2021
14.50
 4,400 14.91 14.91 14.16 0 0 0
15/06/2021
14.91
 1,700 14.91 14.91 14.08 0 0 0
14/06/2021
14.91
 200 14.91 14.91 14.16 0 0 0
11/06/2021
14.91
 4,105 15.32 15.32 13.92 0 0 0
10/06/2021
15.32
 1,300 14.83 15.74 15.32 0 0 0
09/06/2021
14.83
 1,100 14.91 14.91 14.50 0 0 0
08/06/2021
14.91
 2,600 14.74 14.91 14.50 0 0 0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 12%
07/06/2021
14.74
 1,300 14.25 14.91 13.25 0 0 0
04/06/2021
14.25
 1,800 14.71 14.71 13.55 0 400 -0.0
03/06/2021
14.71
 900 14.17 14.71 14.25 0 0 0
02/06/2021
14.17
 6,400 14.09 14.17 14.09 0 0 0
01/06/2021
14.09
 600 14.94 14.94 14.09 0 0 0
31/05/2021
14.94
 6,300 13.71 14.94 13.55 0 0 0
28/05/2021
13.71
 500 13.55 13.71 12.93 0 0 0
27/05/2021
13.55
 4 13.55 13.55 13.55 0 0 0
26/05/2021
13.55
 5,200 13.47 13.55 12.47 400 0 0.0
25/05/2021
13.47
 1,900 13.47 13.47 13.40 0 0 0
24/05/2021
13.47
 1,401 13.01 13.55 13.40 0 0 0
21/05/2021
13.01
 2,304 13.32 13.40 12.39 0 0 0
20/05/2021
13.32
 3,700 13.47 13.47 13.16 0 0 0
19/05/2021
13.47
 17,200 13.40 13.55 13.32 0 0 0
18/05/2021
13.40
 400 13.24 13.40 13.32 0 0 0
17/05/2021
13.24
 6,800 12.93 13.55 13.01 0 0 0
14/05/2021
12.93
 2,800 12.93 12.93 12.93 0 0 0
13/05/2021
12.93
 12,200 12.93 12.93 12.93 0 0 0
12/05/2021
12.93
 4,200 12.62 12.93 12.00 0 0 0
11/05/2021
12.62
 1,300 12.16 12.78 11.92 0 0 0
10/05/2021
12.16
 1,500 12.39 12.39 12.00 0 0 0
07/05/2021
12.39
 2,300 12.39 12.78 11.77 0 0 0
06/05/2021
12.39
 3,000 12.39 12.78 11.69 0 0 0
05/05/2021
12.39
 1,400 12.39 12.78 11.77 0 0 0
04/05/2021
12.39
 3,600 12.78 12.78 11.85 1,000 0 0.0
29/04/2021
12.78
 200 11.77 12.78 11.85 0 0 0
28/04/2021
11.77
 2,000 12.39 12.39 11.77 0 0 0
27/04/2021
12.39
 409 12.39 12.39 12.39 0 0 0
26/04/2021
12.39
 100 13.16 13.16 12.39 0 0 0
23/04/2021
13.16
 0 13.16 13.16 13.16 0 0 0
22/04/2021
13.16
 0 13.16 13.16 13.16 0 0 0
20/04/2021
13.16
 11,600 13.16 13.16 13.01 100 0 0.0
19/04/2021
13.16
 100 13.16 13.16 13.16 0 0 0
16/04/2021
13.16
 0 13.16 13.16 13.16 0 0 0
15/04/2021
13.16
 100 13.47 13.47 13.16 0 0 0
14/04/2021
13.47
 11,409 13.16 13.47 12.54 0 0 0
13/04/2021
13.16
 0 13.16 13.16 13.16 0 0 0
12/04/2021
13.16
 5,800 12.39 13.16 12.00 0 0 0
09/04/2021
12.39
 7,200 12.39 12.39 12.39 0 0 0
08/04/2021
12.39
 9,100 11.77 12.39 11.77 0 0 0
07/04/2021
11.77
 10,200 12.23 12.23 11.77 0 0 0
06/04/2021
12.23
 100 11.38 12.23 12.23 0 0 0
05/04/2021
11.38
 1,100 11.69 11.69 11.38 0 0 0
02/04/2021
11.69
 1,000 11.69 11.69 11.69 0 0 0
01/04/2021
11.69
 0 11.69 11.69 11.69 0 0 0
31/03/2021
11.69
 601 11.69 11.69 11.69 0 0 0
30/03/2021
11.69
 1,311 11.77 11.77 11.23 0 0 0
29/03/2021
11.77
 0 11.77 11.77 11.77 0 0 0
26/03/2021
11.77
 1,900 11.31 11.77 11.62 0 0 0
25/03/2021
11.31
 1,900 12.23 12.23 11.31 0 0 0
24/03/2021
12.23
 0 12.23 12.23 12.23 0 0 0
23/03/2021
12.23
 1,000 11.62 12.23 12.23 0 0 0
22/03/2021
11.62
 2,400 11.62 11.62 11.62 300 0 0.0
19/03/2021
11.62
 100 11.62 11.62 11.62 0 0 0
18/03/2021
11.62
 1,000 12.00 12.00 11.62 0 0 0
17/03/2021
12.00
 1,200 12.08 12.08 12.00 0 0 0
16/03/2021
12.08
 1,900 11.62 12.08 11.62 0 0 0
15/03/2021
11.62
 3,000 11.54 11.62 11.23 0 0 0
12/03/2021
11.54
 300 11.62 11.62 11.54 0 0 0
11/03/2021
11.62
 200 11.62 11.62 11.62 0 0 0
10/03/2021
11.62
 0 11.62 11.62 11.62 0 0 0
09/03/2021
11.62
 150 11.62 11.62 11.62 0 0 0
08/03/2021
11.62
 300 12.00 12.00 11.62 0 0 0
05/03/2021
12.00
 14,300 10.92 12.00 10.92 0 600 -0.0
04/03/2021
10.92
 12,200 11.15 11.15 10.84 500 0 0.0
03/03/2021
11.15
 2,200 11.15 11.15 11.15 1,000 500 0.0
02/03/2021
11.15
 700 11.07 11.54 11.07 0 0 0
01/03/2021
11.07
 7,600 11.07 11.54 11.07 0 0 0
26/02/2021
11.07
 500 11.07 11.07 11.07 500 0 0.0
25/02/2021
11.07
 200 10.45 11.07 10.07 0 0 0
24/02/2021
10.45
 100 10.45 10.45 10.45 0 0 0
23/02/2021
10.45
 0 10.45 10.45 10.45 0 0 0
22/02/2021
10.45
 710 10.22 11.23 10.45 0 0 0
19/02/2021
10.22
 1,400 10.84 10.84 10.22 0 0 0
18/02/2021
10.84
 500 11.85 11.85 10.84 0 0 0
17/02/2021
11.85
 100 10.84 11.85 11.85 0 0 0
09/02/2021
10.84
 1,000 11.07 11.07 10.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |