CTCP Địa chất mỏ - TKV (mgc)

12
-0.10
(-0.83%)
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
(2026-04-01) 		-1 -7.69% 108,200 0 0
12
13.10
12
2 tháng
(2026-03-02) 		-2.80 -18.92% 554,900 0 0
12
15.10
12
3 tháng
(2026-02-02) 		-1.60 -11.76% 850,600 0 0
12
15.10
12
6 tháng
(2025-11-03) 		-1 -7.69% 2,126,800 100 0.0
11
15.40
12
12 tháng
(2025-05-06) 		-8.14 -40.40% 6,488,200 -10,000 -0.3
11
20.53
12
24 tháng
(2024-05-13) 		7.21 150.76% 16,484,886 -29,100 -0.3
4.79
28.67
12
36 tháng
(2023-05-17) 		8.06 204.84% 21,091,334 -2,400 -0.1
3.75
28.67
12
60 tháng
(2021-05-27) 		7.15 147.23% 26,536,707 900 -0.1
2.70
28.67
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2022
4.58
 4,000 4.58 4.58 4.58 0 0 0
09/09/2022
4.58
 300 4.67 4.67 4.58 0 0 0
08/09/2022
4.67
 2,500 4.58 4.67 4.58 0 0 0
07/09/2022
4.58
 1,000 4.67 4.67 4.58 0 0 0
06/09/2022
4.67
 1,800 4.67 4.67 4.67 0 0 0
05/09/2022
4.67
 1,801 4.67 4.67 4.67 0 0 0
31/08/2022
4.67
 2,100 4.67 4.67 4.58 0 0 0
30/08/2022
4.67
 7,300 4.58 4.67 4.58 0 0 0
29/08/2022
4.58
 3,300 4.58 4.58 4.58 0 0 0
26/08/2022
4.58
 35,000 4.58 4.67 4.58 0 0 0
25/08/2022
4.58
 27,200 4.58 4.58 4.58 0 0 0
24/08/2022
4.58
 7,900 4.58 4.58 4.58 0 0 0
23/08/2022
4.58
 4,750 4.58 4.58 4.49 0 0 0
22/08/2022
4.58
 26,400 4.58 4.58 4.58 0 0 0
19/08/2022
4.58
 15,800 4.58 4.67 4.58 0 0 0
18/08/2022
4.58
 9,200 4.49 4.67 4.39 0 0 0
17/08/2022
4.49
 200 4.30 4.49 4.39 0 0 0
16/08/2022
4.30
 1,400 4.58 4.58 4.30 0 0 0
15/08/2022
4.58
 1,430 4.67 4.67 4.58 0 0 0
12/08/2022
4.67
 3,500 4.67 4.67 4.39 0 0 0
11/08/2022
4.67
 3,300 4.58 4.67 4.58 0 0 0
10/08/2022
4.58
 4,530 4.67 4.76 4.58 0 0 0
09/08/2022
4.67
 4,800 4.67 4.67 4.39 0 0 0
08/08/2022
4.67
 0 4.67 4.67 4.67 0 0 0
05/08/2022
4.67
 6,100 4.67 4.67 4.67 0 0 0
04/08/2022
4.67
 3,100 4.67 4.94 4.67 0 0 0
03/08/2022
4.67
 900 4.39 4.67 4.58 0 0 0
02/08/2022
4.39
 10,100 4.39 4.49 4.21 0 0 0
01/08/2022
4.39
 6,200 4.39 4.39 4.30 0 0 0
29/07/2022
4.39
 5,500 4.49 4.49 4.30 0 0 0
28/07/2022
4.49
 5,300 4.30 4.49 4.30 0 0 0
27/07/2022
4.30
 18,200 4.76 4.76 4.30 0 0 0
26/07/2022
4.76
 300 4.49 5.13 4.76 0 0 0
25/07/2022
4.49
 200 4.49 4.49 4.49 0 0 0
22/07/2022
4.49
 1,200 5.04 5.04 4.39 0 0 0
21/07/2022
5.04
 100 4.49 5.04 5.04 0 0 0
20/07/2022
4.49
 1,800 4.58 4.58 4.49 0 0 0
19/07/2022
4.58
 600 4.58 4.58 4.58 0 0 0
18/07/2022
4.58
 600 4.30 4.58 4.39 0 0 0
15/07/2022
4.30
 700 4.30 4.30 4.30 0 0 0
14/07/2022
4.30
 500 4.39 4.39 4.30 0 0 0
13/07/2022
4.39
 500 4.49 4.67 4.39 0 0 0
12/07/2022
4.49
 1,472 4.58 4.58 4.39 0 0 0
11/07/2022
4.58
 2,300 4.58 4.94 4.21 0 0 0
08/07/2022
4.58
 900 4.58 4.67 4.58 0 0 0
07/07/2022
4.58
 300 4.39 4.85 4.58 0 0 0
06/07/2022
4.39
 200 4.21 4.39 4.39 0 0 0
05/07/2022
4.21
 4,400 4.21 4.21 4.21 0 0 0
04/07/2022
4.21
 5,576 4.21 4.21 4.21 0 0 0
01/07/2022
4.21
 7,700 4.94 4.94 4.21 0 0 0
30/06/2022
4.94
 0 4.94 4.94 4.94 0 0 0
29/06/2022
4.94
 0 4.94 4.94 4.94 0 0 0
28/06/2022
4.94
 800 4.39 4.94 4.94 0 0 0
27/06/2022
4.39
 2,200 4.39 4.39 4.39 0 0 0
24/06/2022
4.39
 1,200 4.39 4.39 4.39 0 0 0
23/06/2022
4.39
 3,600 4.58 4.58 4.39 0 0 0
22/06/2022
4.58
 4,900 4.58 4.58 4.58 0 0 0
21/06/2022
4.58
 1,000 4.30 4.94 4.58 0 0 0
20/06/2022
4.30
 2,004 4.94 5.04 4.30 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 1%
17/06/2022
4.94
 0 4.94 4.94 4.94 0 0 0
16/06/2022
4.94
 100 4.58 4.94 4.94 0 0 0
15/06/2022
4.58
 4,200 4.94 4.94 4.58 0 0 0
14/06/2022
4.94
 100 5.03 5.03 4.94 0 0 0
13/06/2022
5.03
 2,300 4.94 5.12 4.40 0 0 0
10/06/2022
4.94
 2,800 4.58 4.94 4.67 0 0 0
09/06/2022
4.58
 2,200 4.94 4.94 4.58 0 0 0
08/06/2022
4.94
 1,600 4.67 4.94 4.94 0 0 0
07/06/2022
4.67
 12,100 5.03 5.03 4.49 0 0 0
06/06/2022
5.03
 900 5.21 5.21 5.03 0 0 0
03/06/2022
5.21
 2,100 4.94 5.21 4.94 0 0 0
02/06/2022
4.94
 11,500 4.94 5.30 4.94 0 0 0
01/06/2022
4.94
 1,900 5.03 5.12 4.94 0 0 0
31/05/2022
5.03
 1,400 4.85 5.12 4.76 0 0 0
30/05/2022
4.85
 2,590 5.30 5.30 4.76 0 0 0
27/05/2022
5.30
 0 5.30 5.30 5.30 0 0 0
26/05/2022
5.30
 2,400 5.30 5.30 5.21 0 0 0
25/05/2022
5.30
 100 5.03 5.30 5.30 0 0 0
24/05/2022
5.03
 2,600 4.85 5.30 5.03 0 0 0
23/05/2022
4.85
 2,500 5.30 5.30 4.76 0 0 0
20/05/2022
5.30
 100 4.94 5.30 5.30 0 0 0
19/05/2022
4.94
 4,000 5.12 5.12 4.85 0 0 0
18/05/2022
5.12
 1,301 5.12 5.12 5.12 0 0 0
17/05/2022
5.12
 500 4.76 5.12 5.03 0 0 0
16/05/2022
4.76
 2,100 4.67 5.21 4.76 0 0 0
13/05/2022
4.67
 3,400 5.03 5.03 4.58 0 0 0
12/05/2022
5.03
 7,800 5.21 5.48 5.03 0 0 0
11/05/2022
5.21
 6,900 5.12 5.30 4.94 0 0 0
10/05/2022
5.12
 25,402 5.12 5.12 4.58 0 0 0
09/05/2022
5.12
 2,500 5.30 5.48 5.12 0 0 0
06/05/2022
5.30
 10,800 5.21 5.39 5.30 0 0 0
05/05/2022
5.21
 12,546 5.75 5.75 5.12 0 0 0
04/05/2022
5.75
 7,515 5.84 6.11 5.75 0 0 0
29/04/2022
5.84
 8,700 5.75 5.84 5.75 0 0 0
28/04/2022
5.75
 9,510 5.66 5.75 5.39 0 0 0
27/04/2022
5.66
 2,100 5.66 5.75 5.30 0 0 0
26/04/2022
5.66
 11,500 5.30 5.66 5.03 0 0 0
25/04/2022
5.30
 22,700 5.75 6.02 4.67 0 0 0
22/04/2022
5.75
 23,800 5.30 5.84 5.21 0 0 0
21/04/2022
5.30
 25,300 6.65 6.65 5.12 0 0 0
20/04/2022
6.65
 24,800 6.92 6.92 5.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |