CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

12.60
0.70
(5.88%)
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
(2025-12-29) 		0.30 2.48% 152,900 500 0.0
11.90
14.80
11.90
2 tháng
(2025-11-28) 		-0.80 -6.06% 214,400 2,100 0.0
11.90
14.80
11.90
3 tháng
(2025-10-29) 		-2.60 -17.33% 286,300 2,900 0.0
11.90
15
11.90
6 tháng
(2025-07-31) 		-6.76 -35.29% 1,168,400 6,900 0.2
11.90
20.70
11.90
12 tháng
(2025-02-03) 		-0.70 -5.32% 4,227,641 -8,600 -0.4
10.26
27.03
11.90
24 tháng
(2024-02-07) 		3.75 43.43% 4,813,483 6,000 -0.0
7.74
27.03
11.90
36 tháng
(2023-02-13) 		5.63 83.05% 5,164,158 7,770 -0.0
5.48
27.03
11.90
60 tháng
(2021-02-22) 		8.53 220.33% 7,307,238 -569,378 -3.9
3.16
27.03
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/05/2022
7.87
 23 8.32 8.32 7.87 0 0 0
18/05/2022
8.32
 600 8.39 8.39 7.81 0 0 0
17/05/2022
8.39
 0 8.32 8.39 8.39 0 0 0
16/05/2022
8.32
 1,700 8.06 8.39 8.32 0 0 0
13/05/2022
8.06
 900 6.65 8.06 8.06 0 0 0
12/05/2022
6.65
 3,700 7.10 7.74 6.65 0 0 0
11/05/2022
7.10
 1,800 6.77 7.29 7.10 0 0 0
10/05/2022
6.77
 504 6.97 6.97 6.77 0 0 0
09/05/2022
6.97
 4,200 7.61 7.61 6.97 0 0 0
06/05/2022
7.61
 1,800 8 8 7.10 0 0 0
05/05/2022
8
 0 8 8 8 0 0 0
04/05/2022
8
 0 7.81 8 8 0 0 0
29/04/2022
7.81
 2,000 7.81 8.39 7.74 0 0 0
28/04/2022
7.81
 0 7.81 7.81 7.81 0 0 0
27/04/2022
7.81
 100 7.61 7.81 7.81 0 0 0
26/04/2022
7.61
 500 6.97 7.61 6 0 0 0
25/04/2022
6.97
 0 6.97 6.97 6.97 0 0 0
22/04/2022
6.97
 10,100 6.97 7.42 6.97 0 0 0
21/04/2022
6.97
 4,800 7.35 7.35 6.97 0 0 0
20/04/2022
7.35
 1,300 7.42 7.42 6.77 0 0 0
19/04/2022
7.42
 8,500 7.10 7.42 7.16 0 0 0
18/04/2022
7.10
 3,600 7.74 7.74 7.03 0 0 0
15/04/2022
7.74
 500 7.87 8.65 7.74 0 0 0
14/04/2022
7.87
 2,000 7.23 7.87 7.35 0 0 0
13/04/2022
7.23
 2,525 7.87 7.87 6.90 0 0 0
12/04/2022
7.87
 6,900 7.68 8 7.68 0 0 0
08/04/2022
7.68
 500 7.61 7.68 7.68 0 0 0
07/04/2022
7.61
 2,500 7.61 8.26 7.61 0 0 0
06/04/2022
7.61
 4,400 7.48 7.68 7.61 0 0 0
05/04/2022
7.48
 10,000 7.48 7.74 7.48 0 0 0
04/04/2022
7.48
 5,600 7.48 7.87 7.48 0 0 0
01/04/2022
7.48
 13,000 7.74 7.87 7.48 0 0 0
31/03/2022
7.74
 11,100 7.55 7.74 7.29 0 0 0
30/03/2022
7.55
 5,400 8.19 8.19 7.23 0 0 0
29/03/2022
8.19
 9,900 9.61 9.81 8.19 0 0 0
28/03/2022
9.61
 14,200 8.71 9.68 8.65 0 300 -0.0
25/03/2022
8.71
 13,700 8.39 8.77 8.39 0 0 0
24/03/2022
8.39
 7,640 7.74 8.39 7.10 0 0 0
23/03/2022
7.74
 4,400 7.74 8.71 7.42 0 0 0
22/03/2022
7.74
 12,600 7.74 7.74 7.42 0 0 0
21/03/2022
7.74
 14,800 7.23 7.87 7.03 0 0 0
18/03/2022
7.23
 5,700 6.52 7.55 6.90 0 0 0
17/03/2022
6.52
 6,026 7.29 7.68 6.52 0 0 0
16/03/2022
7.29
 18,385 7.10 8 7.16 0 0 0
15/03/2022
7.10
 11,754 7.29 7.81 7.10 0 0 0
14/03/2022
7.29
 1,700 7.48 7.74 7.29 0 0 0
11/03/2022
7.48
 1,200 7.10 7.48 7.35 0 0 0
10/03/2022
7.10
 640 7.03 7.61 7.10 0 0 0
09/03/2022
7.03
 3,580 7.03 7.10 7.03 0 0 0
08/03/2022
7.03
 1,000 6.97 7.03 7.03 0 0 0
07/03/2022
6.97
 3,300 6.90 6.97 6.97 0 0 0
04/03/2022
6.90
 500 6.90 6.90 6.90 0 0 0
03/03/2022
6.90
 500 6.90 6.90 6.90 0 0 0
02/03/2022
6.90
 100 7.23 7.23 6.90 0 0 0
01/03/2022
7.23
 0 7.10 7.23 7.23 0 0 0
28/02/2022
7.10
 2,000 7.74 7.74 7.10 0 0 0
25/02/2022
7.74
 100 7.10 7.74 7.74 0 0 0
24/02/2022
7.10
 2,700 7.10 7.10 7.03 0 0 0
23/02/2022
7.10
 1,240 7.35 7.35 7.10 0 0 0
22/02/2022
7.35
 3,926 7.35 7.35 6.97 0 0 0
21/02/2022
7.35
 2,000 7.16 7.35 6.58 0 0 0
18/02/2022
7.16
 9,100 6.97 7.23 7.10 0 0 0
17/02/2022
6.97
 13,700 7.10 7.29 6.97 0 0 0
16/02/2022
7.10
 1,830 7.29 8.32 7.10 0 0 0
15/02/2022
7.29
 9,611 6.19 7.29 7.23 0 0 0
14/02/2022
6.19
 14,220 7.29 7.29 6.19 0 0 0
11/02/2022
7.29
 5,420 6.97 7.35 6.97 0 0 0
10/02/2022
6.97
 18,100 7.42 7.48 6.97 0 0 0
09/02/2022
7.42
 9,400 7.55 7.55 6.90 0 0 0
08/02/2022
7.55
 15,726 7.10 7.55 6.77 0 0 0
07/02/2022
7.10
 2,050 6.32 7.23 6.45 0 0 0
28/01/2022
6.32
 2,400 6.84 6.84 6.19 0 0 0
27/01/2022
6.84
 16,500 6.45 6.97 6.45 0 0 0
26/01/2022
6.45
 16,200 6.77 7.55 6.32 0 0 0
25/01/2022
6.77
 7,400 6.32 7.42 5.74 0 0 0
24/01/2022
6.32
 2,000 6.90 7.10 6.32 0 0 0
21/01/2022
6.90
 20,600 7.10 7.61 6.90 0 0 0
20/01/2022
7.10
 17,800 7.10 7.61 6.97 0 7,700 -0.1
19/01/2022
7.10
 4,700 6.97 7.10 7.03 0 0 0
18/01/2022
6.97
 16,100 7.03 7.35 6.97 0 0 0
17/01/2022
7.03
 21,800 7.03 7.10 7.03 0 0 0
14/01/2022
7.03
 10,745 7.03 8 6.77 0 45 -0.0
13/01/2022
7.03
 2,600 7.55 7.55 6.90 0 0 0
12/01/2022
7.55
 3,300 7.10 7.94 7.55 0 0 0
11/01/2022
7.10
 2,400 7.16 7.16 6.77 0 1,100 -0.0
10/01/2022
7.16
 18,500 7.10 7.16 6.97 0 0 0
07/01/2022
7.10
 22,700 6.97 7.35 7.10 0 0 0
06/01/2022
6.97
 660 6.84 7.61 6.97 0 0 0
05/01/2022
6.84
 4,600 7.16 7.16 6.84 0 0 0
04/01/2022
7.16
 4,110 7.35 7.35 7.16 0 0 0
31/12/2021
7.35
 3,900 6.97 7.42 7.03 100 0 0.0
30/12/2021
6.97
 7,000 7.16 7.16 6.97 0 0 0
29/12/2021
7.16
 8,100 7.10 7.16 6.90 0 0 0
28/12/2021
7.10
 1,900 7.03 7.29 7.10 0 200 -0.0
27/12/2021
7.03
 4,985 7.03 7.74 7.03 0 85 -0.0
24/12/2021
7.03
 1,900 7.29 7.29 6.97 0 0 0
23/12/2021
7.29
 11,010 7.16 7.29 6.84 100 0 0.0
22/12/2021
7.16
 3,100 7.35 7.35 7.03 0 0 0
21/12/2021
7.35
 9,500 7.10 7.74 7.03 0 0 0
20/12/2021
7.10
 3,100 7.61 7.61 7.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |