Tổng Công ty Công nghiệp mỏ Việt Bắc TKV - CTCP (mvb)

17
-1
(-5.56%)
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
(2026-02-11) 		1.20 7.14% 80,900 0 0.0
16.70
18.30
17
2 tháng
(2026-01-12) 		0 0% 389,100 4,400 0.1
16.70
19.40
17
3 tháng
(2025-12-15) 		1.70 10.43% 554,300 4,000 0.1
15.30
19.90
17
6 tháng
(2025-09-15) 		-0.50 -2.70% 833,500 -800 -0.0
15.30
20.60
17
12 tháng
(2025-03-18) 		-8.20 -31.29% 2,991,000 5,399 0.1
15.30
26.20
17
24 tháng
(2024-03-25) 		-0.09 -0.49% 4,676,555 6,000 0.1
15.30
27.24
17
36 tháng
(2023-03-29) 		2.65 17.30% 4,997,182 -11,000 -0.2
14.92
27.24
17
60 tháng
(2021-04-08) 		6.20 52.51% 6,939,445 44,010 1.2
11.21
27.24
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
20.60
 7,001 21.23 21.23 20.20 0 0 0
08/03/2022
21.23
 5,300 22.09 22.33 21.15 0 0 0
07/03/2022
22.09
 5,300 21.62 22.17 21.62 0 0 0
04/03/2022
21.62
 16,300 21.86 22.09 21.31 0 0 0
03/03/2022
21.86
 31,144 20.91 22.09 20.91 6,500 0 0.2
02/03/2022
20.91
 500 20.75 22.57 20.91 0 0 0
01/03/2022
20.75
 16,100 21.23 21.23 20.60 0 0 0
28/02/2022
21.23
 11,800 20.12 21.23 20.12 0 0 0
25/02/2022
20.12
 2,200 19.49 21.15 18.94 0 0 0
24/02/2022
19.49
 4,500 19.49 19.49 18.94 0 100 -0.0
23/02/2022
19.49
 1,300 18.78 19.49 18.78 0 0 0
22/02/2022
18.78
 200 19.41 19.73 18.78 0 0 0
21/02/2022
19.41
 5,900 19.33 19.41 19.33 0 0 0
18/02/2022
19.33
 2,000 19.65 19.65 19.33 0 0 0
17/02/2022
19.65
 3,100 19.81 20.04 19.49 0 0 0
16/02/2022
19.81
 5,900 19.18 19.81 18.94 100 500 -0.0
15/02/2022
19.18
 300 19.89 19.89 19.18 0 0 0
14/02/2022
19.89
 2,600 20.67 20.67 19.73 0 0 0
11/02/2022
20.67
 11,400 19.49 20.91 19.41 0 0 0
10/02/2022
19.49
 7,000 19.33 21.07 18.62 500 0 0.0
09/02/2022
19.33
 5,900 19.57 19.57 18.70 0 0 0
08/02/2022
19.57
 11,500 20.04 20.04 18.15 0 0 0
07/02/2022
20.04
 700 18.78 20.52 20.04 0 0 0
28/01/2022
18.78
 1,400 19.81 19.81 18.23 0 0 0
27/01/2022
19.81
 6,500 20.04 20.04 18.15 0 0 0
26/01/2022
20.04
 0 20.04 20.04 20.04 0 0 0
25/01/2022
20.04
 4,100 18.94 20.04 18.86 0 0 0
24/01/2022
18.94
 3,400 20.52 20.52 18.54 0 0 0
21/01/2022
20.52
 4,800 19.33 20.52 19.18 0 1,500 -0.0
20/01/2022
19.33
 2,500 19.73 21.54 17.91 0 0 0
19/01/2022
19.73
 1,200 19.25 20.44 19.41 0 0 0
18/01/2022
19.25
 900 19.49 19.49 18.46 100 0 0.0
17/01/2022
19.49
 5,200 20.20 20.44 19.49 0 0 0
14/01/2022
20.20
 1,400 20.04 20.20 20.04 0 0 0
13/01/2022
20.04
 2,100 20.36 20.36 20.04 0 0 0
12/01/2022
20.36
 16,200 19.89 20.52 19.89 0 0 0
11/01/2022
19.89
 2,800 19.89 20.04 19.73 0 0 0
10/01/2022
19.89
 4,600 19.81 20.04 19.33 0 0 0
07/01/2022
19.81
 9,300 20.12 20.12 19.33 0 0 0
06/01/2022
20.12
 6,400 20.28 20.28 19.96 0 0 0
05/01/2022
20.28
 3,900 20.83 20.83 19.96 100 0 0.0
04/01/2022
20.83
 1,600 20.52 20.83 19.96 0 0 0
31/12/2021
20.52
 10,300 20.83 21.23 20.52 0 0 0
30/12/2021
20.83
 13,900 19.18 20.99 19.18 0 0 0
29/12/2021
19.18
 2,500 19.10 19.18 19.02 0 0 0
28/12/2021
19.10
 2,700 19.41 19.41 18.94 0 0 0
27/12/2021
19.41
 3,900 19.73 19.73 18.86 0 0 0
24/12/2021
19.73
 3,100 18.86 19.73 18.86 0 0 0
23/12/2021
18.86
 2,100 19.10 19.10 18.86 100 0 0.0
22/12/2021
19.10
 3,900 19.02 19.18 19.10 0 0 0
21/12/2021
19.02
 8,200 18.86 19.02 18.78 100 0 0.0
20/12/2021
18.86
 6,300 19.33 19.41 18.86 400 0 0.0
17/12/2021
19.33
 2,900 19.10 19.33 19.18 0 0 0
16/12/2021
19.10
 2,400 19.33 19.33 19.10 0 0 0
15/12/2021
19.33
 1,200 19.18 19.33 19.18 0 0 0
14/12/2021
19.18
 20,600 19.49 19.49 19.02 0 0 0
13/12/2021
19.49
 5,100 19.65 19.73 18.15 0 0 0
10/12/2021
19.65
 3,200 19.57 19.73 19.41 0 0 0
09/12/2021
19.57
 5,800 19.89 19.89 19.41 0 0 0
08/12/2021
19.89
 3,500 20.44 20.52 19.73 0 0 0
07/12/2021
20.44
 5,200 20.52 20.52 19.96 0 0 0
06/12/2021
20.52
 3,400 20.83 20.83 20.28 0 0 0
03/12/2021
20.83
 3,200 20.99 21.15 20.60 0 0 0
02/12/2021
20.99
 2,500 21.31 21.31 20.83 0 0 0
01/12/2021
21.31
 6,300 20.75 21.31 20.60 0 0 0
30/11/2021
20.75
 19,500 21.23 21.46 20.75 1,600 0 0.0
29/11/2021
21.23
 11,500 21.54 21.54 20.83 3,400 0 0.1
26/11/2021
21.54
 1,800 21.54 21.54 21.54 0 0 0
25/11/2021
21.54
 14,700 21.70 21.70 21.38 0 0 0
24/11/2021
21.70
 5,700 22.09 22.73 21.31 1,500 0 0.0
23/11/2021
22.09
 4,000 22.09 22.09 21.78 0 0 0
22/11/2021
22.09
 2,500 22.17 22.17 22.09 0 2,200 -0.1
19/11/2021
22.17
 6,300 22.25 22.73 22.17 0 0 0
18/11/2021
22.25
 16,200 23.04 23.04 22.09 0 0 0
17/11/2021
23.04
 10,500 24.23 24.23 22.96 0 0 0
16/11/2021
24.23
 2,300 24.30 24.30 23.04 0 0 0
15/11/2021
24.30
 9,300 24.38 24.46 24.30 0 0 0
12/11/2021
24.38
 32,600 23.44 25.25 21.78 0 1,000 -0.0
11/11/2021
23.44
 18,700 23.04 23.44 22.88 5,900 0 0.2
10/11/2021
23.04
 5,900 23.04 23.67 22.96 0 0 0
09/11/2021
23.04
 16,600 23.04 23.44 22.96 0 0 0
08/11/2021
23.04
 17,000 21.94 23.44 22.17 0 0 0
05/11/2021
21.94
 9,700 22.17 22.41 21.94 4,900 0 0.1
04/11/2021
22.17
 6,300 22.02 22.49 22.02 2,000 0 0.1
03/11/2021
22.02
 20,900 22.49 22.49 21.86 6,000 0 0.2
02/11/2021
22.49
 28,300 22.88 23.12 22.09 5,800 0 0.2
01/11/2021
22.88
 18,500 22.88 23.28 22.65 0 0 0
29/10/2021
22.88
 28,200 24.15 24.15 22.88 0 0 0
28/10/2021
24.15
 35,100 24.15 24.15 23.28 5,600 200 0.2
27/10/2021
24.15
 3,100 23.75 24.30 23.99 0 0 0
26/10/2021
23.75
 5,800 24.46 24.46 23.04 0 0 0
25/10/2021
24.46
 9,000 24.15 24.46 24.15 0 0 0
22/10/2021
24.15
 25,900 23.99 25.25 24.07 0 0 0
21/10/2021
23.99
 200 23.83 23.99 23.59 0 0 0
20/10/2021
23.83
 1,900 24.46 24.46 23.83 0 0 0
19/10/2021
24.46
 900 23.91 24.46 23.91 0 0 0
18/10/2021
23.91
 4,300 24.38 24.46 22.73 1,200 0 0
15/10/2021
24.38
 7,200 24.07 24.78 24.15 0 0 0
14/10/2021
24.07
 14,500 25.01 25.01 23.83 0 0 0
13/10/2021
25.01
 17,200 25.25 25.25 23.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |