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

16.30
-0.20
(-1.21%)
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) 		-1.30 -7.30% 84,400 -800 -0.0
16.30
17.80
16.30
2 tháng
(2025-10-06) 		-2.40 -12.70% 141,600 -1,000 -0.0
16.30
20.30
16.30
3 tháng
(2025-09-08) 		-1.40 -7.82% 329,100 -5,000 -0.1
16.30
20.60
16.30
6 tháng
(2025-06-09) 		-2.30 -12.23% 938,200 -900 -0.0
16.30
20.60
16.30
12 tháng
(2024-12-10) 		-1.79 -9.79% 3,830,203 1,900 -0.0
16.30
27.24
16.30
24 tháng
(2023-12-18) 		-2.31 -12.27% 4,253,480 -500 -0.0
16.30
27.24
16.30
36 tháng
(2022-12-21) 		0.13 0.80% 4,475,482 -12,000 -0.3
13.98
27.24
16.30
60 tháng
(2020-12-31) 		7.65 86.41% 6,689,127 49,110 1.2
8.85
27.24
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/10/2021
25.25
 6,400 25.33 25.96 25.25 0 0 0
11/10/2021
25.33
 6,600 24.94 25.41 25.01 200 0 0.0
08/10/2021
24.94
 9,700 26.43 26.43 23.91 0 100 -0.0
07/10/2021
26.43
 23,600 26.83 26.83 25.72 0 0 0
06/10/2021
26.83
 11,900 26.04 27.07 24.46 0 0 0
05/10/2021
26.04
 12,100 25.33 27.38 25.72 900 0 0.0
04/10/2021
25.33
 35,920 23.04 25.33 23.99 10 0 0.0
01/10/2021
23.04
 48,200 22.33 23.04 22.41 0 0 0
30/09/2021
22.33
 4,100 22.73 23.20 22.09 0 0 0
29/09/2021
22.73
 2,300 22.25 22.88 22.33 0 0 0
28/09/2021
22.25
 6,910 20.60 22.25 20.44 0 0 0
27/09/2021
20.60
 3,700 22.09 22.09 20.20 0 0 0
24/09/2021
22.09
 1,900 22.73 23.12 22.09 0 0 0
23/09/2021
22.73
 11,400 22.73 23.28 22.73 0 0 0
22/09/2021
22.73
 2,600 22.09 22.88 22.09 0 0 0
21/09/2021
22.09
 2,700 22.88 23.59 20.75 0 0 0
20/09/2021
22.88
 8,400 24.54 24.54 22.49 0 0 0
17/09/2021
24.54
 10,100 25.96 26.20 23.83 0 0 0
16/09/2021
25.96
 16,000 23.83 25.96 23.83 0 0 0
15/09/2021
23.83
 34,800 21.70 23.83 22.02 0 0 0
14/09/2021
21.70
 19,100 20.52 22.09 20.52 0 0 0
13/09/2021
20.52
 2,000 20.52 20.91 20.52 0 0 0
10/09/2021
20.52
 8,230 20.60 21.15 19.33 0 0 0
09/09/2021
20.60
 3,100 21.31 21.31 20.60 0 0 0
08/09/2021
21.31
 3,600 21.07 21.54 19.81 0 0 0
07/09/2021
21.07
 2,700 21.70 21.70 19.89 0 0 0
06/09/2021
21.70
 6,180 21.31 22.88 21.70 0 0 0
01/09/2021
21.31
 5,300 19.73 21.70 19.73 0 0 0
31/08/2021
19.73
 15,600 19.89 19.89 17.91 0 0 0
30/08/2021
19.89
 5,000 19.89 21.07 19.49 0 0 0
27/08/2021
19.89
 500 19.89 19.96 19.89 0 0 0
26/08/2021
19.89
 42,400 18.23 20.04 18.46 0 0 0
25/08/2021
18.23
 16,400 17.04 18.54 16.65 0 0 0
24/08/2021
17.04
 2,800 16.49 17.04 16.33 0 0 0
23/08/2021
16.49
 11,100 16.97 16.97 15.86 0 0 0
20/08/2021
16.97
 7,900 16.97 17.28 16.97 0 0 0
19/08/2021
16.97
 1,100 17.28 17.28 16.97 0 0 0
18/08/2021
17.28
 3,200 16.57 17.28 16.57 0 0 0
17/08/2021
16.57
 3,100 16.57 16.73 16.57 0 0 0
16/08/2021
16.57
 14,800 15.86 16.57 16.02 8,000 600 0.2
13/08/2021
15.86
 10,800 15.78 16.18 15.78 0 0 0
12/08/2021
15.78
 3,800 16.97 18.07 15.78 0 0 0
11/08/2021
16.97
 10,800 15.62 16.97 15.47 0 0 0
10/08/2021
15.62
 13,500 15.47 15.78 15.39 0 0 0
09/08/2021
15.47
 10,000 14.99 16.49 14.91 0 0 0
06/08/2021
14.99
 1,500 15.39 15.39 14.99 0 0 0
05/08/2021
15.39
 2,600 15.39 15.39 14.76 200 0 0.0
04/08/2021
15.39
 1,400 15.31 15.39 14.84 0 0 0
03/08/2021
15.31
 1,800 16.02 16.02 15.31 0 0 0
02/08/2021
16.02
 1,800 16.02 16.02 14.68 100 0 0.0
30/07/2021
16.02
 2,100 15.62 16.02 15.39 0 0 0
29/07/2021
15.62
 8,400 14.84 15.78 14.84 0 0 0
28/07/2021
14.84
 700 14.91 14.91 14.84 0 0 0
27/07/2021
14.91
 1,600 15.39 15.39 14.91 200 0 0.0
26/07/2021
15.39
 7,400 14.91 15.39 14.44 0 0 0
23/07/2021
14.91
 0 14.91 14.91 14.91 0 0 0
22/07/2021
14.91
 0 14.91 14.91 14.91 0 0 0
21/07/2021
14.91
 0 14.91 14.91 14.91 0 0 0
20/07/2021
14.91
 2,000 14.20 14.91 14.05 0 0 0
19/07/2021
14.20
 700 14.99 14.99 14.20 0 0 0
16/07/2021
14.99
 1,600 14.52 15.55 14.99 0 0 0
15/07/2021
14.52
 500 15.62 15.62 14.52 0 0 0
14/07/2021
15.62
 100 14.44 15.62 15.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |