CTCP Địa chất mỏ - TKV (mgc)

12.40
-0.10
(-0.80%)
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) 		-0.80 -6.11% 170,600 -100 -0.0
12.20
13.50
12.40
2 tháng
(2025-10-06) 		0.10 0.82% 680,400 200 0.0
12.20
15.10
12.40
3 tháng
(2025-09-08) 		-1.60 -11.51% 1,037,200 200 0.0
12
15.90
12.40
6 tháng
(2025-06-09) 		-6.20 -33.51% 2,933,200 200 0.0
12
20.20
12.40
12 tháng
(2024-12-10) 		6.45 110.18% 11,350,878 1,200 -0.1
5.65
28.67
12.40
24 tháng
(2023-12-18) 		7.90 179.38% 15,490,124 900 -0.1
4.31
28.67
12.40
36 tháng
(2022-12-21) 		8.82 253.57% 19,870,112 900 -0.1
3.48
28.67
12.40
60 tháng
(2020-12-31) 		7.45 153.42% 24,599,707 900 -0.1
2.70
28.67
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/08/2021
7.64
 100 7.73 7.73 7.64 0 0 0
23/08/2021
7.73
 1,300 6.74 7.73 5.75 0 0 0
20/08/2021
6.74
 100 5.93 6.74 6.74 0 0 0
19/08/2021
5.93
 100 5.57 5.93 5.93 0 0 0
18/08/2021
5.57
 1,800 4.85 5.57 4.13 0 0 0
17/08/2021
4.85
 100 4.31 4.85 4.85 0 0 0
16/08/2021
4.31
 100 3.86 4.31 4.31 0 0 0
13/08/2021
3.86
 100 3.42 3.86 3.86 0 0 0
12/08/2021
3.42
 100 4.04 4.04 3.42 0 0 0
11/08/2021
4.04
 200 4.40 4.40 3.78 0 0 0
10/08/2021
4.40
 100 3.86 4.40 4.40 0 0 0
09/08/2021
3.86
 0 3.86 3.86 3.86 0 0 0
06/08/2021
3.86
 0 3.86 3.86 3.86 0 0 0
05/08/2021
3.86
 0 3.86 3.86 3.86 0 0 0
04/08/2021
3.86
 0 3.86 3.86 3.86 0 0 0
03/08/2021
3.86
 0 3.86 3.86 3.86 0 0 0
02/08/2021
3.86
 0 3.86 3.86 3.86 0 0 0
30/07/2021
3.86
 0 3.86 3.86 3.86 0 0 0
29/07/2021
3.86
 0 3.86 3.86 3.86 0 0 0
28/07/2021
3.86
 0 3.86 3.86 3.86 0 0 0
27/07/2021
3.86
 0 3.86 3.86 3.86 0 0 0
26/07/2021
3.86
 0 3.86 3.86 3.86 0 0 0
23/07/2021
3.86
 100 3.51 3.86 3.86 0 0 0
22/07/2021
3.51
 100 3.06 3.51 3.51 0 0 0
21/07/2021
3.06
 0 3.06 3.06 3.06 0 0 0
20/07/2021
3.06
 0 3.06 3.06 3.06 0 0 0
19/07/2021
3.06
 0 3.06 3.06 3.06 0 0 0
16/07/2021
3.06
 100 2.70 3.06 3.06 0 0 0
15/07/2021
2.70
 0 2.70 2.70 2.70 0 0 0
14/07/2021
2.70
 0 2.70 2.70 2.70 0 0 0
13/07/2021
2.70
 100 2.70 2.70 2.70 0 0 0
12/07/2021
2.70
 0 2.70 2.70 2.70 0 0 0
09/07/2021
2.70
 0 2.70 2.70 2.70 0 0 0
08/07/2021
2.70
 100 2.88 2.88 2.70 0 0 0
07/07/2021
2.88
 600 3.15 3.15 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |