CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

12
-0.10
(-0.83%)
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
(2026-02-23) 		-0.80 -6.20% 113,400 10,000 0.1
11.80
13.20
12
2 tháng
(2026-01-19) 		-0.60 -4.72% 282,300 9,900 0.1
11.80
13.90
12
3 tháng
(2025-12-18) 		-0.40 -3.20% 430,700 10,000 0.1
11.80
14.80
12
6 tháng
(2025-09-19) 		-3.50 -22.44% 903,600 12,700 0.1
11.80
17.80
12
12 tháng
(2025-03-24) 		-4.35 -26.45% 3,559,900 18,000 0.3
10.26
20.70
12
24 tháng
(2024-03-28) 		2.42 25.03% 5,058,628 15,500 0.1
7.74
27.03
12
36 tháng
(2023-04-03) 		4.94 68.96% 5,387,885 17,370 0.1
5.48
27.03
12
60 tháng
(2021-04-13) 		7.52 164.15% 7,281,680 372 -0.1
3.87
27.03
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2022
7.55
 15,726 7.10 7.55 6.77 0 0 0
07/02/2022
7.10
 2,050 6.32 7.23 6.45 0 0 0
28/01/2022
6.32
 2,400 6.84 6.84 6.19 0 0 0
27/01/2022
6.84
 16,500 6.45 6.97 6.45 0 0 0
26/01/2022
6.45
 16,200 6.77 7.55 6.32 0 0 0
25/01/2022
6.77
 7,400 6.32 7.42 5.74 0 0 0
24/01/2022
6.32
 2,000 6.90 7.10 6.32 0 0 0
21/01/2022
6.90
 20,600 7.10 7.61 6.90 0 0 0
20/01/2022
7.10
 17,800 7.10 7.61 6.97 0 7,700 -0.1
19/01/2022
7.10
 4,700 6.97 7.10 7.03 0 0 0
18/01/2022
6.97
 16,100 7.03 7.35 6.97 0 0 0
17/01/2022
7.03
 21,800 7.03 7.10 7.03 0 0 0
14/01/2022
7.03
 10,745 7.03 8 6.77 0 45 -0.0
13/01/2022
7.03
 2,600 7.55 7.55 6.90 0 0 0
12/01/2022
7.55
 3,300 7.10 7.94 7.55 0 0 0
11/01/2022
7.10
 2,400 7.16 7.16 6.77 0 1,100 -0.0
10/01/2022
7.16
 18,500 7.10 7.16 6.97 0 0 0
07/01/2022
7.10
 22,700 6.97 7.35 7.10 0 0 0
06/01/2022
6.97
 660 6.84 7.61 6.97 0 0 0
05/01/2022
6.84
 4,600 7.16 7.16 6.84 0 0 0
04/01/2022
7.16
 4,110 7.35 7.35 7.16 0 0 0
31/12/2021
7.35
 3,900 6.97 7.42 7.03 100 0 0.0
30/12/2021
6.97
 7,000 7.16 7.16 6.97 0 0 0
29/12/2021
7.16
 8,100 7.10 7.16 6.90 0 0 0
28/12/2021
7.10
 1,900 7.03 7.29 7.10 0 200 -0.0
27/12/2021
7.03
 4,985 7.03 7.74 7.03 0 85 -0.0
24/12/2021
7.03
 1,900 7.29 7.29 6.97 0 0 0
23/12/2021
7.29
 11,010 7.16 7.29 6.84 100 0 0.0
22/12/2021
7.16
 3,100 7.35 7.35 7.03 0 0 0
21/12/2021
7.35
 9,500 7.10 7.74 7.03 0 0 0
20/12/2021
7.10
 3,100 7.61 7.61 7.10 0 0 0
17/12/2021
7.61
 17,200 7.10 7.68 6.97 100 0 0.0
16/12/2021
7.10
 5,800 7.61 7.68 7.10 0 0 0
15/12/2021
7.61
 10,200 7.87 8.19 7.29 100 0 0.0
14/12/2021
7.87
 15,808 7.10 8 7.03 0 1,900 -0.0
13/12/2021
7.10
 6,500 7.10 7.10 6.77 0 0 0
10/12/2021
7.10
 7,600 7.23 7.23 6.97 0 0 0
09/12/2021
7.23
 6,200 6.77 7.29 6.90 100 600 -0.0
08/12/2021
6.77
 1,308 7.35 7.35 6.77 0 0 0
07/12/2021
7.35
 500 6.84 7.42 6.77 100 0 0.0
06/12/2021
6.84
 12,200 7.03 7.10 6.84 0 0 0
03/12/2021
7.03
 1,200 7.48 7.48 6.90 0 0 0
02/12/2021
7.48
 4,800 7.10 7.48 7.10 0 0 0
01/12/2021
7.10
 1,700 7.03 7.10 7.10 0 0 0
30/11/2021
7.03
 22,800 7.23 7.68 6.90 0 0 0
29/11/2021
7.23
 8,000 6.90 7.23 6.84 0 0 0
26/11/2021
6.90
 7,500 7.10 7.16 6.90 0 0 0
25/11/2021
7.10
 7,700 7.29 7.29 6.97 0 0 0
24/11/2021
7.29
 12,300 6.52 7.35 6.77 100 0 0.0
23/11/2021
6.52
 5,800 7.16 7.16 6.52 0 0 0
22/11/2021
7.16
 13,500 7.74 7.74 7.16 0 0 0
19/11/2021
7.74
 33,500 8.13 8.13 7.23 0 0 0
18/11/2021
8.13
 19,900 8.84 8.84 8 600 0 0.0
17/11/2021
8.84
 20,400 8 9.10 7.87 200 0 0.0
16/11/2021
8
 57,400 7.16 8 6.97 0 0 0
15/11/2021
7.16
 50,201 6.32 7.16 6.32 0 0 0
12/11/2021
6.32
 3,100 6.19 6.32 6.19 0 0 0
11/11/2021
6.19
 1,900 6.39 6.58 6.19 0 0 0
10/11/2021
6.39
 5,700 6.58 6.58 6.32 0 0 0
09/11/2021
6.58
 3,600 6.13 6.77 6.13 0 0 0
08/11/2021
6.13
 7,600 6.39 6.39 6.06 0 200 -0.0
05/11/2021
6.39
 5,409 6.58 6.65 5.68 0 0 0
04/11/2021
6.58
 1,800 6.84 6.84 6.58 0 0 0
03/11/2021
6.84
 19,200 6.71 7.03 6.65 0 0 0
02/11/2021
6.71
 7,800 6.45 6.71 6.26 0 0 0
01/11/2021
6.45
 5,600 6 6.45 6 0 0 0
29/10/2021
6
 14,000 6.06 6.06 6 0 0 0
28/10/2021
6.06
 3,400 6.13 6.26 6 0 0 0
27/10/2021
6.13
 4,000 6.19 6.19 6 0 0 0
26/10/2021
6.19
 12,100 6.26 6.26 6 0 0 0
25/10/2021
6.26
 2,200 6.77 6.77 6.26 0 0 0
22/10/2021
6.77
 5,700 6.06 7.23 5.81 0 0 0
21/10/2021
6.06
 6,700 6.58 6.71 6.06 0 0 0
20/10/2021
6.58
 23,500 7.03 7.03 6.32 0 300 -0.0
19/10/2021
7.03
 8,000 7.68 7.68 6.45 0 0 0
18/10/2021
7.68
 3,100 7.10 7.74 6.77 0 0 0
15/10/2021
7.10
 10,300 6.26 7.10 6.26 0 0 0
14/10/2021
6.26
 2,300 6.77 7.55 5.68 0 0 0
13/10/2021
6.77
 4,000 6.77 7.48 6.19 0 0 0
12/10/2021
6.77
 33,700 7.35 7.35 6.32 0 0 0
11/10/2021
7.35
 23,700 8.71 8.71 7.35 0 0 0
08/10/2021
8.71
 5,400 8.77 9.16 7.42 0 0 0
07/10/2021
8.77
 55,695 7.68 8.77 8.39 0 200 -0.0
06/10/2021
7.68
 24,200 6.71 7.68 7.68 0 200 -0.0
05/10/2021
6.71
 26,277 5.94 6.71 6.52 0 300 -0.0
04/10/2021
5.94
 26,300 5.16 5.94 5.16 0 600 -0.0
01/10/2021
5.16
 744 5.16 5.16 5.16 0 0 0
30/09/2021
5.16
 900 4.84 5.16 4.84 0 0 0
29/09/2021
4.84
 448 5.16 5.16 4.84 0 0 0
28/09/2021
5.16
 1,400 4.97 5.16 4.52 0 0 0
27/09/2021
4.97
 2,400 4.97 4.97 4.97 0 0 0
24/09/2021
4.97
 200 4.97 4.97 4.97 0 0 0
23/09/2021
4.97
 2,305 4.97 4.97 4.97 200 0 0.0
22/09/2021
4.97
 7 5.16 5.16 4.97 0 0 0
21/09/2021
5.16
 4,810 4.97 5.16 4.71 0 0 0
20/09/2021
4.97
 2,500 5.10 5.10 4.97 0 0 0
17/09/2021
5.10
 2,200 4.84 5.10 4.90 0 0 0
16/09/2021
4.84
 2,700 4.77 4.84 4.77 0 0 0
15/09/2021
4.77
 4,700 4.77 5.03 4.77 0 0 0
14/09/2021
4.77
 100 4.65 4.77 4.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |