CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

13.40
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
(2025-11-05) 		-0.70 -4.96% 71,900 2,100 0.0
12.90
14.10
13.40
2 tháng
(2025-10-06) 		-2.10 -13.55% 239,900 3,000 0.0
12.90
16.20
13.40
3 tháng
(2025-09-08) 		-2.60 -16.25% 490,100 2,700 0.0
12.90
17.80
13.40
6 tháng
(2025-06-09) 		-3.37 -20.12% 1,784,100 8,500 0.2
12.90
20.70
13.40
12 tháng
(2024-12-10) 		4.24 46.27% 4,103,886 -9,600 -0.4
9.03
27.03
13.40
24 tháng
(2023-12-19) 		4.37 48.36% 4,644,086 6,200 -0.0
7.74
27.03
13.40
36 tháng
(2022-12-21) 		5.21 63.54% 5,002,096 3,070 -0.1
5.48
27.03
13.40
60 tháng
(2020-12-31) 		10.37 341.91% 7,150,892 -569,078 -3.9
3.03
27.03
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2021
7.61
 17,200 7.10 7.68 6.97 100 0 0.0
16/12/2021
7.10
 5,800 7.61 7.68 7.10 0 0 0
15/12/2021
7.61
 10,200 7.87 8.19 7.29 100 0 0.0
14/12/2021
7.87
 15,808 7.10 8 7.03 0 1,900 -0.0
13/12/2021
7.10
 6,500 7.10 7.10 6.77 0 0 0
10/12/2021
7.10
 7,600 7.23 7.23 6.97 0 0 0
09/12/2021
7.23
 6,200 6.77 7.29 6.90 100 600 -0.0
08/12/2021
6.77
 1,308 7.35 7.35 6.77 0 0 0
07/12/2021
7.35
 500 6.84 7.42 6.77 100 0 0.0
06/12/2021
6.84
 12,200 7.03 7.10 6.84 0 0 0
03/12/2021
7.03
 1,200 7.48 7.48 6.90 0 0 0
02/12/2021
7.48
 4,800 7.10 7.48 7.10 0 0 0
01/12/2021
7.10
 1,700 7.03 7.10 7.10 0 0 0
30/11/2021
7.03
 22,800 7.23 7.68 6.90 0 0 0
29/11/2021
7.23
 8,000 6.90 7.23 6.84 0 0 0
26/11/2021
6.90
 7,500 7.10 7.16 6.90 0 0 0
25/11/2021
7.10
 7,700 7.29 7.29 6.97 0 0 0
24/11/2021
7.29
 12,300 6.52 7.35 6.77 100 0 0.0
23/11/2021
6.52
 5,800 7.16 7.16 6.52 0 0 0
22/11/2021
7.16
 13,500 7.74 7.74 7.16 0 0 0
19/11/2021
7.74
 33,500 8.13 8.13 7.23 0 0 0
18/11/2021
8.13
 19,900 8.84 8.84 8 600 0 0.0
17/11/2021
8.84
 20,400 8 9.10 7.87 200 0 0.0
16/11/2021
8
 57,400 7.16 8 6.97 0 0 0
15/11/2021
7.16
 50,201 6.32 7.16 6.32 0 0 0
12/11/2021
6.32
 3,100 6.19 6.32 6.19 0 0 0
11/11/2021
6.19
 1,900 6.39 6.58 6.19 0 0 0
10/11/2021
6.39
 5,700 6.58 6.58 6.32 0 0 0
09/11/2021
6.58
 3,600 6.13 6.77 6.13 0 0 0
08/11/2021
6.13
 7,600 6.39 6.39 6.06 0 200 -0.0
05/11/2021
6.39
 5,409 6.58 6.65 5.68 0 0 0
04/11/2021
6.58
 1,800 6.84 6.84 6.58 0 0 0
03/11/2021
6.84
 19,200 6.71 7.03 6.65 0 0 0
02/11/2021
6.71
 7,800 6.45 6.71 6.26 0 0 0
01/11/2021
6.45
 5,600 6 6.45 6 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |