CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

12.60
0.70
(5.88%)
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) 		0.30 2.48% 152,900 500 0.0
11.90
14.80
11.90
2 tháng
(2025-11-28) 		-0.80 -6.06% 214,400 2,100 0.0
11.90
14.80
11.90
3 tháng
(2025-10-29) 		-2.60 -17.33% 286,300 2,900 0.0
11.90
15
11.90
6 tháng
(2025-07-31) 		-6.76 -35.29% 1,168,400 6,900 0.2
11.90
20.70
11.90
12 tháng
(2025-02-03) 		-0.70 -5.32% 4,227,641 -8,600 -0.4
10.26
27.03
11.90
24 tháng
(2024-02-07) 		3.75 43.43% 4,813,483 6,000 -0.0
7.74
27.03
11.90
36 tháng
(2023-02-13) 		5.63 83.05% 5,164,158 7,770 -0.0
5.48
27.03
11.90
60 tháng
(2021-02-22) 		8.53 220.33% 7,307,238 -569,378 -3.9
3.16
27.03
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2021
4.65
 1,800 4.65 4.65 4.65 0 0 0
10/09/2021
4.65
 600 4.71 4.71 4.65 0 0 0
09/09/2021
4.71
 300 5.10 5.10 4.45 0 0 0
08/09/2021
5.10
 300 4.90 5.10 5.10 0 0 0
07/09/2021
4.90
 7,330 5.03 5.16 4.90 0 2,000 -0.0
06/09/2021
5.03
 19,000 4.45 5.03 4.52 0 1,000 -0.0
01/09/2021
4.45
 1,300 4.06 4.52 4.06 0 0 0
31/08/2021
4.06
 2,200 4.52 4.52 4.06 0 0 0
30/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
27/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
26/08/2021
4.52
 68 4.52 4.52 4.52 0 68 -0.0
25/08/2021
4.52
 300 4.45 4.52 4.52 0 0 0
24/08/2021
4.45
 0 4.45 4.45 4.45 0 0 0
23/08/2021
4.45
 900 4.26 4.45 4.45 0 0 0
20/08/2021
4.26
 2,100 4.77 4.77 4.26 0 0 0
19/08/2021
4.77
 1,900 4.39 5.16 4.32 0 0 0
18/08/2021
4.39
 1,900 4.39 4.71 4.19 0 0 0
17/08/2021
4.39
 0 4.77 4.39 4.77 0 0 0
16/08/2021
4.77
 600 5.03 5.03 4.32 0 0 0
13/08/2021
5.03
 3,900 4.84 5.03 4.13 0 2,800 -0.0
12/08/2021
4.84
 400 4.45 4.90 4.84 0 0 0
11/08/2021
4.45
 2,500 5.68 5.68 4.39 0 0 0
10/08/2021
5.68
 400 5.68 5.68 4.84 0 0 0
09/08/2021
5.68
 209 4.90 5.68 5.68 0 0 0
06/08/2021
4.90
 2,500 4.97 5.61 4.90 0 0 0
05/08/2021
4.97
 1,000 4.52 4.97 4.84 900 0 0.0
04/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
03/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
02/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
30/07/2021
4.52
 0 4.52 4.52 4.52 0 0 0
29/07/2021
4.52
 3 4.52 4.52 4.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |