Tổng Công ty Công nghiệp mỏ Việt Bắc TKV - CTCP (mvb)

17.60
0.30
(1.73%)
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) 		2 13.07% 311,400 1,800 0.0
15.30
19.90
17.60
2 tháng
(2025-12-01) 		0.60 3.59% 353,600 1,200 0.0
15.30
19.90
17.60
3 tháng
(2025-10-30) 		-1.50 -7.98% 434,400 400 0.0
15.30
19.90
17.60
6 tháng
(2025-08-01) 		-1.60 -8.47% 907,800 -1,200 -0.0
15.30
20.60
17.60
12 tháng
(2025-02-03) 		-0.80 -4.42% 4,164,482 3,000 0.0
15.30
27.24
17.60
24 tháng
(2024-02-15) 		-0.70 -3.88% 4,550,368 6,200 0.1
15.30
27.24
17.60
36 tháng
(2023-02-13) 		1.44 9.10% 4,787,182 -12,900 -0.3
14.49
27.24
17.60
60 tháng
(2021-02-23) 		7.34 73.73% 6,782,207 42,310 1.1
9.96
27.24
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2022
15.35
 300 14.92 15.35 15.35 0 0 0
22/06/2022
14.92
 238 14.92 14.92 14.92 0 0 0
21/06/2022
14.92
 6,900 16.03 16.03 14.75 0 0 0
20/06/2022
16.03
 1,500 16.20 16.45 16.03 0 0 0
17/06/2022
16.20
 900 16.54 16.54 16.20 0 0 0
16/06/2022
16.54
 2,400 15.77 16.62 14.75 0 0 0
15/06/2022
15.77
 3,600 17.05 17.05 15.77 0 0 0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 16%
14/06/2022
17.05
 5,700 16.97 17.22 16.97 0 0 0
13/06/2022
16.97
 5,000 18.07 18.07 16.65 0 0 0
10/06/2022
18.07
 10,700 17.75 18.15 17.04 0 0 0
09/06/2022
17.75
 12,800 17.52 17.75 17.20 0 0 0
08/06/2022
17.52
 2,000 16.97 17.52 16.97 0 0 0
07/06/2022
16.97
 6,238 16.73 17.36 15.94 0 0 0
06/06/2022
16.73
 7,100 16.65 16.97 16.57 0 0 0
03/06/2022
16.65
 5,300 17.28 18.70 16.65 0 0 0
02/06/2022
17.28
 4,300 17.36 17.44 17.28 0 0 0
01/06/2022
17.36
 11,233 17.91 17.91 17.36 0 0 0
31/05/2022
17.91
 1,700 17.99 17.99 17.75 0 0 0
30/05/2022
17.99
 800 17.36 17.99 17.99 0 0 0
27/05/2022
17.36
 500 17.36 17.36 17.36 0 0 0
26/05/2022
17.36
 3,800 18.46 18.46 17.36 0 0 0
25/05/2022
18.46
 200 17.36 18.46 17.36 0 0 0
24/05/2022
17.36
 1,900 17.36 17.36 17.36 0 0 0
23/05/2022
17.36
 300 18.15 18.15 17.36 0 0 0
20/05/2022
18.15
 0 18.15 18.15 18.15 0 0 0
19/05/2022
18.15
 100 18.15 18.15 18.15 100 0 0.0
18/05/2022
18.15
 300 18.15 18.15 18.15 0 0 0
17/05/2022
18.15
 1,300 17.60 18.94 16.81 0 0 0
16/05/2022
17.60
 3,100 19.49 19.49 17.60 0 0 0
13/05/2022
19.49
 0 19.49 19.49 19.49 0 0 0
12/05/2022
19.49
 0 19.49 19.49 19.49 0 0 0
11/05/2022
19.49
 0 19.49 19.49 19.49 0 0 0
10/05/2022
19.49
 100 17.75 19.49 19.49 0 0 0
09/05/2022
17.75
 1,600 19.25 19.25 17.75 0 0 0
06/05/2022
19.25
 200 19.49 19.49 18.31 0 0 0
05/05/2022
19.49
 1,400 18.94 19.49 18.31 0 0 0
04/05/2022
18.94
 800 18.94 18.94 18.94 0 0 0
29/04/2022
18.94
 2,300 19.10 19.10 18.94 0 0 0
28/04/2022
19.10
 100 19.18 19.18 19.10 0 0 0
27/04/2022
19.18
 0 19.18 19.18 19.18 0 0 0
26/04/2022
19.18
 2,600 19.73 19.73 17.75 0 0 0
25/04/2022
19.73
 1,700 18.94 20.04 17.04 0 0 0
22/04/2022
18.94
 1,100 18.94 18.94 18.86 0 0 0
21/04/2022
18.94
 0 18.94 18.94 18.94 0 0 0
20/04/2022
18.94
 1,000 19.57 19.57 18.94 0 0 0
19/04/2022
19.57
 800 20.28 20.28 19.57 0 0 0
18/04/2022
20.28
 100 19.41 20.28 20.28 0 0 0
15/04/2022
19.41
 0 19.41 19.41 19.41 0 0 0
14/04/2022
19.41
 3,500 19.57 20.75 19.10 0 0 0
13/04/2022
19.57
 200 20.52 20.52 19.57 0 0 0
12/04/2022
20.52
 1,100 20.99 20.99 20.52 500 0 0.0
08/04/2022
20.99
 0 20.99 20.99 20.99 0 0 0
07/04/2022
20.99
 0 20.99 20.99 20.99 0 0 0
06/04/2022
20.99
 12,400 21.23 21.23 20.28 0 0 0
05/04/2022
21.23
 1,800 21.07 21.31 21.15 0 0 0
04/04/2022
21.07
 1,100 21.70 21.70 21.07 0 0 0
01/04/2022
21.70
 1,500 21.70 21.70 21.07 0 0 0
31/03/2022
21.70
 1,700 21.70 21.70 21.15 0 0 0
30/03/2022
21.70
 7,900 20.91 21.70 20.91 0 1,000 -0.0
29/03/2022
20.91
 2,800 20.60 20.91 20.91 0 0 0
28/03/2022
20.60
 100 21.23 21.23 20.60 0 0 0
25/03/2022
21.23
 4,000 20.91 21.23 20.52 0 0 0
24/03/2022
20.91
 5,700 20.91 21.07 20.91 0 0 0
23/03/2022
20.91
 2,300 21.15 21.15 20.91 0 0 0
22/03/2022
21.15
 605 20.99 21.23 21.15 0 0 0
21/03/2022
20.99
 4,100 20.83 20.99 20.67 0 0 0
18/03/2022
20.83
 2,000 20.67 21.46 20.44 0 0 0
17/03/2022
20.67
 2,300 20.91 20.91 20.60 0 0 0
16/03/2022
20.91
 4,800 20.99 20.99 20.91 0 0 0
15/03/2022
20.99
 4,700 20.52 20.99 20.52 0 0 0
14/03/2022
20.52
 605 21.46 21.46 20.36 0 0 0
11/03/2022
21.46
 12,200 21.54 21.70 20.20 0 0 0
10/03/2022
21.54
 19,000 20.60 21.54 20.20 0 0 0
09/03/2022
20.60
 7,001 21.23 21.23 20.20 0 0 0
08/03/2022
21.23
 5,300 22.09 22.33 21.15 0 0 0
07/03/2022
22.09
 5,300 21.62 22.17 21.62 0 0 0
04/03/2022
21.62
 16,300 21.86 22.09 21.31 0 0 0
03/03/2022
21.86
 31,144 20.91 22.09 20.91 6,500 0 0.2
02/03/2022
20.91
 500 20.75 22.57 20.91 0 0 0
01/03/2022
20.75
 16,100 21.23 21.23 20.60 0 0 0
28/02/2022
21.23
 11,800 20.12 21.23 20.12 0 0 0
25/02/2022
20.12
 2,200 19.49 21.15 18.94 0 0 0
24/02/2022
19.49
 4,500 19.49 19.49 18.94 0 100 -0.0
23/02/2022
19.49
 1,300 18.78 19.49 18.78 0 0 0
22/02/2022
18.78
 200 19.41 19.73 18.78 0 0 0
21/02/2022
19.41
 5,900 19.33 19.41 19.33 0 0 0
18/02/2022
19.33
 2,000 19.65 19.65 19.33 0 0 0
17/02/2022
19.65
 3,100 19.81 20.04 19.49 0 0 0
16/02/2022
19.81
 5,900 19.18 19.81 18.94 100 500 -0.0
15/02/2022
19.18
 300 19.89 19.89 19.18 0 0 0
14/02/2022
19.89
 2,600 20.67 20.67 19.73 0 0 0
11/02/2022
20.67
 11,400 19.49 20.91 19.41 0 0 0
10/02/2022
19.49
 7,000 19.33 21.07 18.62 500 0 0.0
09/02/2022
19.33
 5,900 19.57 19.57 18.70 0 0 0
08/02/2022
19.57
 11,500 20.04 20.04 18.15 0 0 0
07/02/2022
20.04
 700 18.78 20.52 20.04 0 0 0
28/01/2022
18.78
 1,400 19.81 19.81 18.23 0 0 0
27/01/2022
19.81
 6,500 20.04 20.04 18.15 0 0 0
26/01/2022
20.04
 0 20.04 20.04 20.04 0 0 0
25/01/2022
20.04
 4,100 18.94 20.04 18.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |