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

15.20
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
(2026-07-06) 		-0.30 -1.94% 10,600 1,000 0
14.30
17.40
15.20
2 tháng
(2026-06-08) 		-0.30 -1.94% 19,400 900 0
14.30
17.40
15.20
3 tháng
(2026-05-07) 		-1.40 -8.43% 83,500 25,900 0
14.30
17.40
15.20
6 tháng
(2026-02-06) 		-1.70 -10.06% 236,300 27,000 0.0
14.30
18.30
15.20
12 tháng
(2025-08-11) 		-3.20 -17.39% 1,187,300 28,200 0.0
14.30
20.60
15.20
24 tháng
(2024-08-15) 		-3.47 -18.59% 4,592,579 32,600 0.1
14.30
27.24
15.20
36 tháng
(2023-08-21) 		-1.90 -11.10% 5,044,680 17,000 -0.2
14.30
27.24
15.20
60 tháng
(2021-08-31) 		-4.53 -22.95% 6,630,708 61,310 1.0
12.79
27.24
15.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
19/12/2022
16.37
 300 15.00 16.37 13.90 0 0 0
16/12/2022
15.00
 100 15.09 15.09 15.00 0 0 0
15/12/2022
15.09
 0 15.09 15.09 15.09 0 0 0
14/12/2022
15.09
 0 15.09 15.09 15.09 0 0 0
13/12/2022
15.09
 0 15.09 15.09 15.09 0 0 0
12/12/2022
15.09
 1,100 13.81 15.18 15.09 0 0 0
09/12/2022
13.81
 0 13.81 13.81 13.81 0 0 0
08/12/2022
13.81
 400 14.92 15.35 13.81 0 0 0
07/12/2022
14.92
 0 14.92 14.92 14.92 0 0 0
06/12/2022
14.92
 800 15.18 15.18 14.92 500 0 0.0
05/12/2022
15.18
 400 14.49 15.60 15.18 300 0 0.0
02/12/2022
14.49
 0 14.49 14.49 14.49 0 0 0
01/12/2022
14.49
 0 14.49 14.49 14.49 0 0 0
30/11/2022
14.49
 0 14.49 14.49 14.49 0 0 0
29/11/2022
14.49
 1,100 15.35 15.35 14.49 0 0 0
28/11/2022
15.35
 500 16.20 16.20 15.35 0 0 0
25/11/2022
16.20
 0 16.20 16.20 16.20 0 0 0
24/11/2022
16.20
 0 16.20 16.20 16.20 0 0 0
23/11/2022
16.20
 0 16.20 16.20 16.20 0 0 0
22/11/2022
16.20
 0 16.20 16.20 16.20 0 0 0
21/11/2022
16.20
 0 16.20 16.20 16.20 0 0 0
18/11/2022
16.20
 500 15.09 16.54 13.64 0 0 0
17/11/2022
15.09
 1,100 13.73 15.09 13.73 0 0 0
16/11/2022
13.73
 11,706 12.79 13.90 12.19 600 0 0.0
15/11/2022
12.79
 0 12.79 12.79 12.79 0 0 0
14/11/2022
12.79
 400 13.73 13.73 12.79 0 0 0
11/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
10/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
09/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
08/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
07/11/2022
13.73
 0 13.73 13.73 13.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |