CTCP Địa chất mỏ - TKV (mgc)

11.10
-1
(-8.26%)
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
(2026-05-20) 		0.82 7.24% 55,200 0 0
10.70
12.30
11.10
2 tháng
(2026-04-20) 		-0.06 -0.49% 144,400 0 0
10.70
12.55
11.10
3 tháng
(2026-03-23) 		-0.55 -4.31% 245,500 0 0
10.70
13.33
11.10
6 tháng
(2025-12-22) 		0.82 7.24% 1,966,600 0 0
10.70
14.98
11.10
12 tháng
(2025-06-24) 		-4.73 -28.10% 4,720,600 200 0.0
10.70
19.65
11.10
24 tháng
(2024-07-01) 		6.99 136.62% 15,341,704 1,200 -0.1
5.02
27.88
11.10
36 tháng
(2023-07-05) 		8 195.39% 20,591,024 -2,400 -0.1
4
27.88
11.10
60 tháng
(2021-07-15) 		9.48 361.31% 26,641,207 900 -0.1
2.62
27.88
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/10/2022
3.92
 1,200 4.01 4.01 3.74 0 0 0
27/10/2022
4.01
 3,300 3.74 4.01 3.74 0 0 0
26/10/2022
3.74
 0 3.74 3.74 3.74 0 0 0
25/10/2022
3.74
 0 3.65 3.74 3.65 0 0 0
24/10/2022
3.65
 14,400 3.92 3.92 3.56 0 0 0
21/10/2022
3.92
 1,900 3.92 3.92 3.92 0 0 0
20/10/2022
3.92
 2,600 4.01 4.10 3.92 0 0 0
19/10/2022
4.01
 1,100 4.10 4.10 4.01 0 0 0
18/10/2022
4.10
 31,300 4.19 4.19 4.10 0 0 0
17/10/2022
4.19
 6,600 4.36 4.45 4.19 0 0 0
14/10/2022
4.36
 30,100 5.08 5.08 4.36 0 0 0
13/10/2022
5.08
 0 5.08 5.08 5.08 0 0 0
12/10/2022
5.08
 0 5.08 5.08 5.08 0 0 0
11/10/2022
5.08
 0 5.08 5.08 5.08 0 0 0
10/10/2022
5.08
 5,200 4.27 5.43 4.81 0 0 0
07/10/2022
4.27
 1,500 4.27 4.90 4.27 0 0 0
06/10/2022
4.27
 10,900 4.27 4.36 4.27 0 0 0
05/10/2022
4.27
 1,200 4.27 4.27 4.27 0 0 0
04/10/2022
4.27
 12,000 4.27 4.27 4.27 0 0 0
03/10/2022
4.27
 0 4.27 4.27 4.27 0 0 0
30/09/2022
4.27
 9,215 4.36 4.36 4.27 0 0 0
29/09/2022
4.36
 200 4.36 4.36 4.36 0 0 0
28/09/2022
4.36
 900 4.36 4.45 4.27 0 0 0
27/09/2022
4.36
 300 4.27 4.36 4.36 0 0 0
26/09/2022
4.27
 11,000 4.72 4.72 4.27 0 0 0
23/09/2022
4.72
 2,100 4.72 4.72 4.63 0 0 0
22/09/2022
4.72
 40,300 4.45 4.72 4.19 0 0 0
21/09/2022
4.45
 23,300 4.90 4.90 4.45 0 0 0
20/09/2022
4.90
 29,500 4.63 5.16 4.72 0 0 0
19/09/2022
4.63
 88,100 4.54 5.08 4.54 0 0 0
16/09/2022
4.54
 23,000 4.54 5.08 4.45 0 0 0
15/09/2022
4.54
 2,800 4.45 4.90 4.45 0 0 0
14/09/2022
4.45
 5,000 4.45 4.45 4.45 0 0 0
13/09/2022
4.45
 200 4.45 4.45 4.45 0 0 0
12/09/2022
4.45
 4,000 4.45 4.45 4.45 0 0 0
09/09/2022
4.45
 300 4.54 4.54 4.45 0 0 0
08/09/2022
4.54
 2,500 4.45 4.54 4.45 0 0 0
07/09/2022
4.45
 1,000 4.54 4.54 4.45 0 0 0
06/09/2022
4.54
 1,800 4.54 4.54 4.54 0 0 0
05/09/2022
4.54
 1,801 4.54 4.54 4.54 0 0 0
31/08/2022
4.54
 2,100 4.54 4.54 4.45 0 0 0
30/08/2022
4.54
 7,300 4.45 4.54 4.45 0 0 0
29/08/2022
4.45
 3,300 4.45 4.45 4.45 0 0 0
26/08/2022
4.45
 35,000 4.45 4.54 4.45 0 0 0
25/08/2022
4.45
 27,200 4.45 4.45 4.45 0 0 0
24/08/2022
4.45
 7,900 4.45 4.45 4.45 0 0 0
23/08/2022
4.45
 4,750 4.45 4.45 4.36 0 0 0
22/08/2022
4.45
 26,400 4.45 4.45 4.45 0 0 0
19/08/2022
4.45
 15,800 4.45 4.54 4.45 0 0 0
18/08/2022
4.45
 9,200 4.36 4.54 4.27 0 0 0
17/08/2022
4.36
 200 4.19 4.36 4.27 0 0 0
16/08/2022
4.19
 1,400 4.45 4.45 4.19 0 0 0
15/08/2022
4.45
 1,430 4.54 4.54 4.45 0 0 0
12/08/2022
4.54
 3,500 4.54 4.54 4.27 0 0 0
11/08/2022
4.54
 3,300 4.45 4.54 4.45 0 0 0
10/08/2022
4.45
 4,530 4.54 4.63 4.45 0 0 0
09/08/2022
4.54
 4,800 4.54 4.54 4.27 0 0 0
08/08/2022
4.54
 0 4.54 4.54 4.54 0 0 0
05/08/2022
4.54
 6,100 4.54 4.54 4.54 0 0 0
04/08/2022
4.54
 3,100 4.54 4.81 4.54 0 0 0
03/08/2022
4.54
 900 4.27 4.54 4.45 0 0 0
02/08/2022
4.27
 10,100 4.27 4.36 4.10 0 0 0
01/08/2022
4.27
 6,200 4.27 4.27 4.19 0 0 0
29/07/2022
4.27
 5,500 4.36 4.36 4.19 0 0 0
28/07/2022
4.36
 5,300 4.19 4.36 4.19 0 0 0
27/07/2022
4.19
 18,200 4.63 4.63 4.19 0 0 0
26/07/2022
4.63
 300 4.36 4.99 4.63 0 0 0
25/07/2022
4.36
 200 4.36 4.36 4.36 0 0 0
22/07/2022
4.36
 1,200 4.90 4.90 4.27 0 0 0
21/07/2022
4.90
 100 4.36 4.90 4.90 0 0 0
20/07/2022
4.36
 1,800 4.45 4.45 4.36 0 0 0
19/07/2022
4.45
 600 4.45 4.45 4.45 0 0 0
18/07/2022
4.45
 600 4.19 4.45 4.27 0 0 0
15/07/2022
4.19
 700 4.19 4.19 4.19 0 0 0
14/07/2022
4.19
 500 4.27 4.27 4.19 0 0 0
13/07/2022
4.27
 500 4.36 4.54 4.27 0 0 0
12/07/2022
4.36
 1,472 4.45 4.45 4.27 0 0 0
11/07/2022
4.45
 2,300 4.45 4.81 4.10 0 0 0
08/07/2022
4.45
 900 4.45 4.54 4.45 0 0 0
07/07/2022
4.45
 300 4.27 4.72 4.45 0 0 0
06/07/2022
4.27
 200 4.10 4.27 4.27 0 0 0
05/07/2022
4.10
 4,400 4.10 4.10 4.10 0 0 0
04/07/2022
4.10
 5,576 4.10 4.10 4.10 0 0 0
01/07/2022
4.10
 7,700 4.81 4.81 4.10 0 0 0
30/06/2022
4.81
 0 4.81 4.81 4.81 0 0 0
29/06/2022
4.81
 0 4.81 4.81 4.81 0 0 0
28/06/2022
4.81
 800 4.27 4.81 4.81 0 0 0
27/06/2022
4.27
 2,200 4.27 4.27 4.27 0 0 0
24/06/2022
4.27
 1,200 4.27 4.27 4.27 0 0 0
23/06/2022
4.27
 3,600 4.45 4.45 4.27 0 0 0
22/06/2022
4.45
 4,900 4.45 4.45 4.45 0 0 0
21/06/2022
4.45
 1,000 4.19 4.81 4.45 0 0 0
20/06/2022
4.19
 2,004 4.81 4.90 4.19 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 1%
17/06/2022
4.81
 0 4.81 4.81 4.81 0 0 0
16/06/2022
4.81
 100 4.46 4.81 4.81 0 0 0
15/06/2022
4.46
 4,200 4.81 4.81 4.46 0 0 0
14/06/2022
4.81
 100 4.90 4.90 4.81 0 0 0
13/06/2022
4.90
 2,300 4.81 4.98 4.28 0 0 0
10/06/2022
4.81
 2,800 4.46 4.81 4.55 0 0 0
09/06/2022
4.46
 2,200 4.81 4.81 4.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |