CTCP Địa chất mỏ - TKV (mgc)

13.20
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
(2025-12-29) 		1.90 17.12% 660,500 0 0
11
15
13.20
2 tháng
(2025-12-01) 		0.60 4.84% 819,200 -200 -0.0
11
15
13.20
3 tháng
(2025-10-30) 		-0.20 -1.52% 1,005,500 100 0.0
11
15
13.20
6 tháng
(2025-08-01) 		-3.10 -19.25% 2,354,200 200 0.0
11
16.70
13.20
12 tháng
(2025-02-03) 		7.15 122.14% 11,555,421 1,200 -0.1
5.85
28.67
13.20
24 tháng
(2024-02-15) 		8.50 189% 15,778,457 900 -0.1
4.40
28.67
13.20
36 tháng
(2023-02-13) 		9.16 238.10% 20,447,882 900 -0.1
3.66
28.67
13.20
60 tháng
(2021-02-23) 		8.15 167.84% 25,373,307 900 -0.1
2.70
28.67
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/01/2022
9.89
 3,800 8.99 9.89 8.63 0 0 0
13/01/2022
8.99
 14,500 8.72 10.25 8.99 0 0 0
12/01/2022
8.72
 9,097 9.98 9.98 8.72 0 0 0
11/01/2022
9.98
 27,660 9.89 9.98 9.26 0 0 0
10/01/2022
9.89
 27,273 10.79 10.79 9.89 0 0 0
07/01/2022
10.79
 19,010 10.25 10.79 9.89 0 0 0
06/01/2022
10.25
 38,436 10.07 11.15 9.89 0 0 0
05/01/2022
10.07
 27,600 10.79 10.79 10.07 0 0 0
04/01/2022
10.79
 103,203 9.89 11.24 10.16 0 0 0
31/12/2021
9.89
 57,900 8.63 9.89 9.17 0 0 0
30/12/2021
8.63
 33,739 8.36 8.90 8.36 0 0 0
29/12/2021
8.36
 4,900 8.09 8.36 8.09 0 0 0
28/12/2021
8.09
 31,400 8.18 8.90 8.00 0 0 0
27/12/2021
8.18
 13,770 8.18 8.18 7.55 0 0 0
24/12/2021
8.18
 17,330 8.00 8.54 8.18 0 0 0
23/12/2021
8.00
 20,522 8.45 8.54 7.91 0 0 0
22/12/2021
8.45
 19,300 8.63 8.72 8.00 0 0 0
21/12/2021
8.63
 4,730 8.54 8.99 8.09 0 0 0
20/12/2021
8.54
 27,510 8.99 9.08 8.54 0 0 0
17/12/2021
8.99
 21,517 9.08 9.08 8.63 0 0 0
16/12/2021
9.08
 13,200 8.99 9.08 8.63 0 0 0
15/12/2021
8.99
 3,900 8.99 9.44 8.90 0 0 0
14/12/2021
8.99
 17,700 8.81 9.26 8.72 0 0 0
13/12/2021
8.81
 11,980 8.99 8.99 8.36 0 0 0
10/12/2021
8.99
 10,150 8.90 8.99 8.09 0 0 0
09/12/2021
8.90
 8,929 9.08 9.08 8.90 0 0 0
08/12/2021
9.08
 7,890 9.35 9.35 8.90 0 0 0
07/12/2021
9.35
 10,700 9.89 9.89 9.08 0 0 0
06/12/2021
9.89
 14,780 10.07 10.07 8.72 0 0 0
03/12/2021
10.07
 8,490 10.16 10.16 10.07 0 0 0
02/12/2021
10.16
 16,790 10.16 10.34 9.89 0 0 0
01/12/2021
10.16
 13,750 10.25 10.79 9.98 0 0 0
30/11/2021
10.25
 11,580 10.25 10.70 10.25 0 0 0
29/11/2021
10.25
 9,520 10.07 10.88 10.25 0 0 0
26/11/2021
10.07
 14,600 10.52 10.79 10.07 0 0 0
25/11/2021
10.52
 16,300 10.25 10.70 10.25 0 0 0
24/11/2021
10.25
 13,081 11.06 11.06 10.25 0 0 0
23/11/2021
11.06
 3,300 10.61 11.06 9.89 0 0 0
22/11/2021
10.61
 21,930 11.06 11.59 9.89 0 100 -0.0
19/11/2021
11.06
 20,898 11.15 11.68 10.07 0 300 -0.0
18/11/2021
11.15
 34,200 11.42 11.50 11.15 0 100 -0.0
17/11/2021
11.42
 31,990 11.59 11.68 11.24 100 10,200 -0.1
16/11/2021
11.59
 21,030 12.13 12.13 11.50 300 4,000 -0.0
15/11/2021
12.13
 78,169 11.59 12.58 11.68 100 0 0.0
12/11/2021
11.59
 82,409 10.43 11.95 10.61 7,000 0 0.1
11/11/2021
10.43
 36,300 9.98 10.79 9.98 2,000 500 0.0
10/11/2021
9.98
 47,270 10.07 10.61 9.89 1,700 0 0.0
09/11/2021
10.07
 48,300 10.16 10.61 9.89 0 0 0
08/11/2021
10.16
 29,240 10.34 10.79 9.71 0 0 0
05/11/2021
10.34
 16,055 10.61 10.79 10.34 0 0 0
04/11/2021
10.61
 24,155 9.89 12.13 9.44 0 0 0
03/11/2021
9.89
 50,538 10.88 11.24 9.89 2,000 0 0.0
02/11/2021
10.88
 79,090 11.50 11.50 10.79 2,000 0 0.0
01/11/2021
11.50
 49,470 14.29 14.29 11.24 0 200 -0.0
29/10/2021
14.29
 134,590 13.21 14.92 11.15 0 0 0
28/10/2021
13.21
 151,485 12.13 13.21 12.13 0 0 0
27/10/2021
12.13
 152,700 10.34 12.13 9.80 0 500 -0.0
26/10/2021
10.34
 58,900 10.79 10.79 9.89 0 0 0
25/10/2021
10.79
 120,300 9.35 10.79 8.27 0 0 0
22/10/2021
9.35
 38,300 9.80 10.16 8.99 0 0 0
21/10/2021
9.80
 81,600 8.54 9.80 8.09 0 600 -0.0
20/10/2021
8.54
 11,200 8.27 8.81 8.27 0 0 0
19/10/2021
8.27
 21,400 8.36 9.44 8.09 0 600 -0.0
18/10/2021
8.36
 15,800 8.36 8.45 8.27 0 400 -0.0
15/10/2021
8.36
 18,400 8.54 8.72 8.18 1,000 0 0.0
14/10/2021
8.54
 8,900 8.45 8.72 8.36 700 0 0.0
13/10/2021
8.45
 6,300 8.27 8.72 8.09 0 500 -0.0
12/10/2021
8.27
 6,000 8.27 8.81 8.09 0 0 0
11/10/2021
8.27
 19,600 8.72 8.99 8.00 0 0 0
08/10/2021
8.72
 20,800 9.08 9.35 8.27 0 0 0
07/10/2021
9.08
 56,034 9.89 9.89 8.72 200 0 0.0
06/10/2021
9.89
 57,400 9.71 10.79 9.71 700 0 0.0
05/10/2021
9.71
 84,814 8.45 9.71 8.36 100 0 0.0
04/10/2021
8.45
 70,044 7.55 8.45 7.55 0 0 0
01/10/2021
7.55
 17,820 7.37 7.64 6.83 0 0 0
30/09/2021
7.37
 15,860 6.56 7.55 6.56 0 0 0
29/09/2021
6.56
 7,320 7.64 7.64 6.47 0 0 0
28/09/2021
7.64
 6,900 7.10 7.64 6.47 0 0 0
27/09/2021
7.10
 2,680 6.74 7.37 6.74 100 0 0.0
24/09/2021
6.74
 15,930 7.37 7.64 6.74 0 0 0
23/09/2021
7.37
 18,267 7.28 8.09 7.19 0 0 0
22/09/2021
7.28
 9,952 6.47 7.55 6.56 0 0 0
21/09/2021
6.47
 8,949 7.19 7.28 6.38 0 0 0
20/09/2021
7.19
 13,140 7.37 7.37 7.19 0 0 0
17/09/2021
7.37
 8,680 7.55 7.55 7.19 0 0 0
16/09/2021
7.55
 18,095 7.91 7.91 7.10 0 0 0
15/09/2021
7.91
 5,500 7.91 7.91 7.55 0 0 0
14/09/2021
7.91
 11,106 7.28 7.91 7.19 0 0 0
13/09/2021
7.28
 12,100 7.10 7.37 6.92 0 0 0
10/09/2021
7.10
 13,974 7.55 7.64 6.65 0 0 0
09/09/2021
7.55
 2,800 8.00 8.00 6.65 0 0 0
08/09/2021
8.00
 11,250 7.28 8.00 6.47 0 0 0
07/09/2021
7.28
 3,890 8.81 8.81 6.47 0 0 0
06/09/2021
8.81
 32,300 8.18 8.99 7.01 100 0 0.0
01/09/2021
8.18
 18,800 9.53 9.53 8.18 0 0 0
31/08/2021
9.53
 13,600 9.89 10.79 9.53 0 0 0
30/08/2021
9.89
 29,900 11.42 13.12 9.71 0 0 0
27/08/2021
11.42
 2,400 9.98 11.42 11.42 0 0 0
26/08/2021
9.98
 300 8.72 9.98 9.98 0 0 0
25/08/2021
8.72
 100 7.64 8.72 8.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |