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

17
-1
(-5.56%)
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
(2026-02-11) 		1.20 7.14% 80,900 0 0.0
16.70
18.30
17
2 tháng
(2026-01-12) 		0 0% 389,100 4,400 0.1
16.70
19.40
17
3 tháng
(2025-12-15) 		1.70 10.43% 554,300 4,000 0.1
15.30
19.90
17
6 tháng
(2025-09-15) 		-0.50 -2.70% 833,500 -800 -0.0
15.30
20.60
17
12 tháng
(2025-03-18) 		-8.20 -31.29% 2,991,000 5,399 0.1
15.30
26.20
17
24 tháng
(2024-03-25) 		-0.09 -0.49% 4,676,555 6,000 0.1
15.30
27.24
17
36 tháng
(2023-03-29) 		2.65 17.30% 4,997,182 -11,000 -0.2
14.92
27.24
17
60 tháng
(2021-04-08) 		6.20 52.51% 6,939,445 44,010 1.2
11.21
27.24
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |