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

16.30
-0.20
(-1.21%)
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) 		-1.30 -7.30% 84,400 -800 -0.0
16.30
17.80
16.30
2 tháng
(2025-10-06) 		-2.40 -12.70% 141,600 -1,000 -0.0
16.30
20.30
16.30
3 tháng
(2025-09-08) 		-1.40 -7.82% 329,100 -5,000 -0.1
16.30
20.60
16.30
6 tháng
(2025-06-09) 		-2.30 -12.23% 938,200 -900 -0.0
16.30
20.60
16.30
12 tháng
(2024-12-10) 		-1.79 -9.79% 3,830,203 1,900 -0.0
16.30
27.24
16.30
24 tháng
(2023-12-18) 		-2.31 -12.27% 4,253,480 -500 -0.0
16.30
27.24
16.30
36 tháng
(2022-12-21) 		0.13 0.80% 4,475,482 -12,000 -0.3
13.98
27.24
16.30
60 tháng
(2020-12-31) 		7.65 86.41% 6,689,127 49,110 1.2
8.85
27.24
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/01/2022
18.94
 3,400 20.52 20.52 18.54 0 0 0
21/01/2022
20.52
 4,800 19.33 20.52 19.18 0 1,500 -0.0
20/01/2022
19.33
 2,500 19.73 21.54 17.91 0 0 0
19/01/2022
19.73
 1,200 19.25 20.44 19.41 0 0 0
18/01/2022
19.25
 900 19.49 19.49 18.46 100 0 0.0
17/01/2022
19.49
 5,200 20.20 20.44 19.49 0 0 0
14/01/2022
20.20
 1,400 20.04 20.20 20.04 0 0 0
13/01/2022
20.04
 2,100 20.36 20.36 20.04 0 0 0
12/01/2022
20.36
 16,200 19.89 20.52 19.89 0 0 0
11/01/2022
19.89
 2,800 19.89 20.04 19.73 0 0 0
10/01/2022
19.89
 4,600 19.81 20.04 19.33 0 0 0
07/01/2022
19.81
 9,300 20.12 20.12 19.33 0 0 0
06/01/2022
20.12
 6,400 20.28 20.28 19.96 0 0 0
05/01/2022
20.28
 3,900 20.83 20.83 19.96 100 0 0.0
04/01/2022
20.83
 1,600 20.52 20.83 19.96 0 0 0
31/12/2021
20.52
 10,300 20.83 21.23 20.52 0 0 0
30/12/2021
20.83
 13,900 19.18 20.99 19.18 0 0 0
29/12/2021
19.18
 2,500 19.10 19.18 19.02 0 0 0
28/12/2021
19.10
 2,700 19.41 19.41 18.94 0 0 0
27/12/2021
19.41
 3,900 19.73 19.73 18.86 0 0 0
24/12/2021
19.73
 3,100 18.86 19.73 18.86 0 0 0
23/12/2021
18.86
 2,100 19.10 19.10 18.86 100 0 0.0
22/12/2021
19.10
 3,900 19.02 19.18 19.10 0 0 0
21/12/2021
19.02
 8,200 18.86 19.02 18.78 100 0 0.0
20/12/2021
18.86
 6,300 19.33 19.41 18.86 400 0 0.0
17/12/2021
19.33
 2,900 19.10 19.33 19.18 0 0 0
16/12/2021
19.10
 2,400 19.33 19.33 19.10 0 0 0
15/12/2021
19.33
 1,200 19.18 19.33 19.18 0 0 0
14/12/2021
19.18
 20,600 19.49 19.49 19.02 0 0 0
13/12/2021
19.49
 5,100 19.65 19.73 18.15 0 0 0
10/12/2021
19.65
 3,200 19.57 19.73 19.41 0 0 0
09/12/2021
19.57
 5,800 19.89 19.89 19.41 0 0 0
08/12/2021
19.89
 3,500 20.44 20.52 19.73 0 0 0
07/12/2021
20.44
 5,200 20.52 20.52 19.96 0 0 0
06/12/2021
20.52
 3,400 20.83 20.83 20.28 0 0 0
03/12/2021
20.83
 3,200 20.99 21.15 20.60 0 0 0
02/12/2021
20.99
 2,500 21.31 21.31 20.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |