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

15.60
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
(2026-05-20) 		-0.60 -3.70% 53,500 21,600 0
15.50
16.20
15.60
2 tháng
(2026-04-20) 		-0.90 -5.45% 75,300 24,800 0
15.40
16.70
15.60
3 tháng
(2026-03-23) 		-1.20 -7.14% 98,900 25,100 0.0
15.40
16.90
15.60
6 tháng
(2025-12-22) 		-0.30 -1.89% 683,600 30,300 0.1
15.30
19.90
15.60
12 tháng
(2025-06-24) 		-2.20 -12.36% 1,551,500 28,000 0.1
15.30
20.60
15.60
24 tháng
(2024-07-01) 		-4.60 -22.75% 4,643,888 31,300 0.1
15.30
27.24
15.60
36 tháng
(2023-07-05) 		-0.51 -3.16% 5,089,280 15,900 -0.2
15.30
27.24
15.60
60 tháng
(2021-07-15) 		1.08 7.44% 6,811,108 68,110 1.1
12.79
27.24
15.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
03/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
02/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
01/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
31/10/2022
13.73
 0 13.73 13.73 13.73 0 0 0
28/10/2022
13.73
 200 12.79 13.90 13.73 0 0 0
27/10/2022
12.79
 0 12.79 12.79 12.79 0 0 0
26/10/2022
12.79
 1,000 14.15 14.15 12.79 0 0 0
25/10/2022
14.15
 0 14.15 14.15 14.15 0 0 0
24/10/2022
14.15
 0 14.15 14.15 14.15 0 0 0
21/10/2022
14.15
 100 15.35 15.35 14.15 0 0 0
20/10/2022
15.35
 0 15.35 15.35 15.35 0 0 0
19/10/2022
15.35
 200 14.49 15.35 14.41 0 0 0
18/10/2022
14.49
 300 14.92 14.92 14.49 0 0 0
17/10/2022
14.92
 1,100 14.83 14.92 14.07 0 0 0
14/10/2022
14.83
 0 14.83 14.83 14.83 0 0 0
13/10/2022
14.83
 0 14.83 14.83 14.83 0 0 0
12/10/2022
14.83
 900 14.92 14.92 14.07 0 0 0
11/10/2022
14.92
 0 14.92 14.92 14.92 0 0 0
10/10/2022
14.92
 0 14.92 14.92 14.92 0 0 0
07/10/2022
14.92
 0 14.92 14.92 14.92 0 0 0
06/10/2022
14.92
 0 14.92 14.92 14.92 0 0 0
05/10/2022
14.92
 200 14.83 14.92 14.83 0 0 0
04/10/2022
14.83
 600 15.26 15.26 14.83 0 0 0
03/10/2022
15.26
 4,011 14.32 15.35 14.15 0 0 0
30/09/2022
14.32
 210 15.35 15.35 14.32 0 0 0
29/09/2022
15.35
 0 15.35 15.35 15.35 0 0 0
28/09/2022
15.35
 1,600 15.35 15.35 14.32 0 0 0
27/09/2022
15.35
 707 15.94 15.94 15.35 0 0 0
26/09/2022
15.94
 100 15.00 15.94 15.94 0 0 0
23/09/2022
15.00
 100 16.11 16.11 15.00 0 0 0
22/09/2022
16.11
 0 16.11 16.11 16.11 0 0 0
21/09/2022
16.11
 0 16.11 16.11 16.11 0 0 0
20/09/2022
16.11
 0 16.11 16.11 16.11 0 0 0
19/09/2022
16.11
 0 16.11 16.11 16.11 0 0 0
16/09/2022
16.11
 9,200 15.94 16.11 16.11 0 0 0
15/09/2022
15.94
 2,100 15.94 15.94 15.43 0 0 0
14/09/2022
15.94
 500 16.03 16.03 15.60 0 0 0
13/09/2022
16.03
 900 15.77 16.03 15.26 0 0 0
12/09/2022
15.77
 1,200 15.77 15.77 15.43 0 0 0
09/09/2022
15.77
 1,103 15.77 15.77 15.43 0 0 0
08/09/2022
15.77
 200 15.35 15.77 14.83 0 0 0
07/09/2022
15.35
 7,100 15.77 15.77 15.35 0 0 0
06/09/2022
15.77
 4,000 15.77 16.37 15.43 0 0 0
05/09/2022
15.77
 461 15.77 16.45 15.52 0 0 0
31/08/2022
15.77
 210 15.60 16.20 15.77 0 0 0
30/08/2022
15.60
 4,200 15.60 16.37 14.75 0 0 0
29/08/2022
15.60
 500 16.03 16.03 15.60 0 0 0
26/08/2022
16.03
 4,100 15.94 16.20 15.43 0 0 0
25/08/2022
15.94
 300 15.94 15.94 15.18 0 0 0
24/08/2022
15.94
 2,600 16.71 16.71 15.86 0 0 0
23/08/2022
16.71
 501 15.69 16.71 15.77 0 0 0
22/08/2022
15.69
 1,100 16.45 16.45 15.52 0 0 0
19/08/2022
16.45
 3,100 16.03 16.45 15.35 0 0 0
18/08/2022
16.03
 0 16.03 16.03 16.03 0 0 0
17/08/2022
16.03
 400 16.97 16.97 16.03 0 0 0
16/08/2022
16.97
 5,600 17.05 17.05 15.94 0 0 0
15/08/2022
17.05
 0 17.05 17.05 17.05 0 0 0
12/08/2022
17.05
 0 17.05 17.05 17.05 0 0 0
11/08/2022
17.05
 200 17.05 17.05 16.20 0 0 0
10/08/2022
17.05
 2,100 17.05 17.05 15.94 0 0 0
09/08/2022
17.05
 700 16.97 17.05 15.94 0 0 0
08/08/2022
16.97
 0 16.97 16.97 16.97 0 0 0
05/08/2022
16.97
 3,000 18.33 18.33 16.62 0 0 0
04/08/2022
18.33
 1,600 17.73 18.33 16.97 0 0 0
03/08/2022
17.73
 200 17.82 17.82 16.28 0 0 0
02/08/2022
17.82
 600 17.05 17.82 15.86 0 0 0
01/08/2022
17.05
 600 18.33 18.33 17.05 0 0 0
29/07/2022
18.33
 300 17.90 18.33 17.56 0 0 0
28/07/2022
17.90
 700 17.05 18.76 17.90 0 0 0
27/07/2022
17.05
 100 17.22 17.22 17.05 0 0 0
26/07/2022
17.22
 0 17.22 17.22 17.22 0 0 0
25/07/2022
17.22
 2,000 17.56 17.56 15.86 0 0 0
22/07/2022
17.56
 0 17.56 17.56 17.56 0 0 0
21/07/2022
17.56
 1,313 17.56 17.56 17.05 0 0 0
20/07/2022
17.56
 700 16.62 18.24 15.09 0 0 0
19/07/2022
16.62
 1,700 16.37 16.62 14.83 0 0 0
18/07/2022
16.37
 300 16.37 16.37 16.37 0 0 0
15/07/2022
16.37
 1,400 16.20 16.37 15.43 0 0 0
14/07/2022
16.20
 1,700 16.11 16.20 16.11 0 0 0
13/07/2022
16.11
 500 15.77 16.11 15.35 0 0 0
12/07/2022
15.77
 1,100 15.43 15.77 15.35 0 0 0
11/07/2022
15.43
 800 15.26 15.43 15.18 0 0 0
08/07/2022
15.26
 4,800 14.32 15.35 14.92 0 0 0
07/07/2022
14.32
 500 15.52 15.52 14.32 0 0 0
06/07/2022
15.52
 600 15.60 15.60 14.15 0 0 0
05/07/2022
15.60
 0 15.60 15.60 15.60 0 0 0
04/07/2022
15.60
 0 15.60 15.60 15.60 0 0 0
01/07/2022
15.60
 100 15.52 15.60 15.60 0 0 0
30/06/2022
15.52
 0 15.52 15.52 15.52 0 0 0
29/06/2022
15.52
 3,600 15.35 15.52 13.90 0 0 0
28/06/2022
15.35
 2,100 15.35 15.35 15.35 0 0 0
27/06/2022
15.35
 0 15.35 15.35 15.35 0 0 0
24/06/2022
15.35
 100 15.35 15.35 15.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |