CTCP Địa chất mỏ - TKV (mgc)

11.10
-1
(-8.26%)
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
(2026-05-20) 		0.82 7.24% 55,200 0 0
10.70
12.30
11.10
2 tháng
(2026-04-20) 		-0.06 -0.49% 144,400 0 0
10.70
12.55
11.10
3 tháng
(2026-03-23) 		-0.55 -4.31% 245,500 0 0
10.70
13.33
11.10
6 tháng
(2025-12-22) 		0.82 7.24% 1,966,600 0 0
10.70
14.98
11.10
12 tháng
(2025-06-24) 		-4.73 -28.10% 4,720,600 200 0.0
10.70
19.65
11.10
24 tháng
(2024-07-01) 		6.99 136.62% 15,341,704 1,200 -0.1
5.02
27.88
11.10
36 tháng
(2023-07-05) 		8 195.39% 20,591,024 -2,400 -0.1
4
27.88
11.10
60 tháng
(2021-07-15) 		9.48 361.31% 26,641,207 900 -0.1
2.62
27.88
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/06/2022
4.81
 1,600 4.55 4.81 4.81 0 0 0
07/06/2022
4.55
 12,100 4.90 4.90 4.37 0 0 0
06/06/2022
4.90
 900 5.07 5.07 4.90 0 0 0
03/06/2022
5.07
 2,100 4.81 5.07 4.81 0 0 0
02/06/2022
4.81
 11,500 4.81 5.16 4.81 0 0 0
01/06/2022
4.81
 1,900 4.90 4.98 4.81 0 0 0
31/05/2022
4.90
 1,400 4.72 4.98 4.63 0 0 0
30/05/2022
4.72
 2,590 5.16 5.16 4.63 0 0 0
27/05/2022
5.16
 0 5.16 5.16 5.16 0 0 0
26/05/2022
5.16
 2,400 5.16 5.16 5.07 0 0 0
25/05/2022
5.16
 100 4.90 5.16 5.16 0 0 0
24/05/2022
4.90
 2,600 4.72 5.16 4.90 0 0 0
23/05/2022
4.72
 2,500 5.16 5.16 4.63 0 0 0
20/05/2022
5.16
 100 4.81 5.16 5.16 0 0 0
19/05/2022
4.81
 4,000 4.98 4.98 4.72 0 0 0
18/05/2022
4.98
 1,301 4.98 4.98 4.98 0 0 0
17/05/2022
4.98
 500 4.63 4.98 4.90 0 0 0
16/05/2022
4.63
 2,100 4.55 5.07 4.63 0 0 0
13/05/2022
4.55
 3,400 4.90 4.90 4.46 0 0 0
12/05/2022
4.90
 7,800 5.07 5.33 4.90 0 0 0
11/05/2022
5.07
 6,900 4.98 5.16 4.81 0 0 0
10/05/2022
4.98
 25,402 4.98 4.98 4.46 0 0 0
09/05/2022
4.98
 2,500 5.16 5.33 4.98 0 0 0
06/05/2022
5.16
 10,800 5.07 5.25 5.16 0 0 0
05/05/2022
5.07
 12,546 5.60 5.60 4.98 0 0 0
04/05/2022
5.60
 7,515 5.68 5.95 5.60 0 0 0
29/04/2022
5.68
 8,700 5.60 5.68 5.60 0 0 0
28/04/2022
5.60
 9,510 5.51 5.60 5.25 0 0 0
27/04/2022
5.51
 2,100 5.51 5.60 5.16 0 0 0
26/04/2022
5.51
 11,500 5.16 5.51 4.90 0 0 0
25/04/2022
5.16
 22,700 5.60 5.86 4.55 0 0 0
22/04/2022
5.60
 23,800 5.16 5.68 5.07 0 0 0
21/04/2022
5.16
 25,300 6.47 6.47 4.98 0 0 0
20/04/2022
6.47
 24,800 6.73 6.73 5.60 0 0 0
19/04/2022
6.73
 6,800 7.08 7.08 6.47 0 0 0
18/04/2022
7.08
 22,000 7.52 7.52 6.38 0 0 0
15/04/2022
7.52
 6,000 7.69 7.69 7.34 0 0 0
14/04/2022
7.69
 6,000 7.96 7.96 7.43 0 0 0
13/04/2022
7.96
 29,800 7.78 8.57 7.26 0 0 0
12/04/2022
7.78
 22,100 8.13 9.01 7.78 0 0 0
08/04/2022
8.13
 2,017 8.57 9.44 7.78 0 0 0
07/04/2022
8.57
 25,700 8.83 8.83 8.48 0 0 0
06/04/2022
8.83
 14,100 8.74 9.27 8.57 0 0 0
05/04/2022
8.74
 9,800 8.83 9.53 8.74 0 0 0
04/04/2022
8.83
 7,780 8.74 9.79 8.66 0 0 0
01/04/2022
8.74
 6,100 9.36 9.36 8.57 0 0 0
31/03/2022
9.36
 21,646 9.70 9.70 9.18 0 0 0
30/03/2022
9.70
 46,200 9.97 9.97 9.27 0 0 0
29/03/2022
9.97
 43,130 9.88 9.97 9.70 0 0 0
28/03/2022
9.88
 70,320 9.62 10.05 9.09 0 0 0
25/03/2022
9.62
 32,650 8.92 9.62 8.83 0 0 0
24/03/2022
8.92
 22,750 9.09 9.09 8.48 0 0 0
23/03/2022
9.09
 15,600 8.66 9.18 8.39 0 0 0
22/03/2022
8.66
 3,100 8.74 9.53 8.57 0 0 0
21/03/2022
8.74
 7,500 8.57 8.74 8.39 0 0 0
18/03/2022
8.57
 13,600 8.92 9.01 8.57 0 0 0
17/03/2022
8.92
 3,519 8.92 9.53 8.92 0 0 0
16/03/2022
8.92
 7,900 9.09 9.79 8.92 0 0 0
15/03/2022
9.09
 2,400 9.09 9.09 8.66 0 0 0
14/03/2022
9.09
 7,900 9.09 9.18 8.83 0 0 0
11/03/2022
9.09
 14,400 9.44 9.53 9.09 0 0 0
10/03/2022
9.44
 20,810 9.62 9.62 9.18 0 0 0
09/03/2022
9.62
 17,970 9.36 9.62 8.92 0 0 0
08/03/2022
9.36
 16,200 9.44 9.62 9.36 0 0 0
07/03/2022
9.44
 37,929 9.70 9.70 8.92 0 0 0
04/03/2022
9.70
 57,057 10.40 10.93 8.57 0 0 0
03/03/2022
10.40
 40,222 9.44 10.40 9.18 0 100 -0.0
02/03/2022
9.44
 36,900 8.66 9.44 8.74 0 0 0
01/03/2022
8.66
 40,900 7.87 8.83 8.13 0 0 0
28/02/2022
7.87
 2,190 8.39 8.39 7.61 0 0 0
25/02/2022
8.39
 0 8.31 8.39 8.39 0 0 0
24/02/2022
8.31
 2,400 8.31 8.39 8.13 0 0 0
23/02/2022
8.31
 800 8.31 8.57 8.31 0 0 0
22/02/2022
8.31
 1,500 8.74 8.74 8.31 0 0 0
21/02/2022
8.74
 1,000 8.39 8.74 8.74 0 0 0
18/02/2022
8.39
 4,600 8.74 8.74 7.87 0 0 0
17/02/2022
8.74
 1,100 8.74 8.74 7.26 0 0 0
16/02/2022
8.74
 1,100 8.39 8.74 8.39 0 0 0
15/02/2022
8.39
 400 8.39 8.39 8.39 0 0 0
14/02/2022
8.39
 0 8.31 8.39 8.39 0 0 0
11/02/2022
8.31
 2,600 8.31 8.92 8.31 0 0 0
10/02/2022
8.31
 809 7.87 8.39 8.22 0 0 0
09/02/2022
7.87
 3,100 7.43 7.87 7.69 0 100 -0.0
08/02/2022
7.43
 222 7.87 7.87 7.34 0 0 0
07/02/2022
7.87
 2,301 7.17 7.87 7.17 0 0 0
28/01/2022
7.17
 500 8.31 8.31 7.17 0 0 0
27/01/2022
8.31
 3,900 7.52 8.31 7.17 0 0 0
26/01/2022
7.52
 19,800 8.74 8.74 7.43 100 0 0.0
25/01/2022
8.74
 100 8.04 8.74 8.74 0 0 0
24/01/2022
8.04
 400 8.66 8.66 8.04 0 0 0
21/01/2022
8.66
 5,770 8.92 8.92 7.96 0 0 0
20/01/2022
8.92
 100 8.31 8.92 8.92 0 0 0
19/01/2022
8.31
 700 8.39 8.39 8.31 0 0 0
18/01/2022
8.39
 4,600 8.48 8.48 8.39 0 0 0
17/01/2022
8.48
 5,600 9.62 9.62 8.48 0 0 0
14/01/2022
9.62
 3,800 8.74 9.62 8.39 0 0 0
13/01/2022
8.74
 14,500 8.48 9.97 8.74 0 0 0
12/01/2022
8.48
 9,097 9.70 9.70 8.48 0 0 0
11/01/2022
9.70
 27,660 9.62 9.70 9.01 0 0 0
10/01/2022
9.62
 27,273 10.49 10.49 9.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |