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)
07/01/2022
10.49
 19,010 9.97 10.49 9.62 0 0 0
06/01/2022
9.97
 38,436 9.79 10.84 9.62 0 0 0
05/01/2022
9.79
 27,600 10.49 10.49 9.79 0 0 0
04/01/2022
10.49
 103,203 9.62 10.93 9.88 0 0 0
31/12/2021
9.62
 57,900 8.39 9.62 8.92 0 0 0
30/12/2021
8.39
 33,739 8.13 8.66 8.13 0 0 0
29/12/2021
8.13
 4,900 7.87 8.13 7.87 0 0 0
28/12/2021
7.87
 31,400 7.96 8.66 7.78 0 0 0
27/12/2021
7.96
 13,770 7.96 7.96 7.34 0 0 0
24/12/2021
7.96
 17,330 7.78 8.31 7.96 0 0 0
23/12/2021
7.78
 20,522 8.22 8.31 7.69 0 0 0
22/12/2021
8.22
 19,300 8.39 8.48 7.78 0 0 0
21/12/2021
8.39
 4,730 8.31 8.74 7.87 0 0 0
20/12/2021
8.31
 27,510 8.74 8.83 8.31 0 0 0
17/12/2021
8.74
 21,517 8.83 8.83 8.39 0 0 0
16/12/2021
8.83
 13,200 8.74 8.83 8.39 0 0 0
15/12/2021
8.74
 3,900 8.74 9.18 8.66 0 0 0
14/12/2021
8.74
 17,700 8.57 9.01 8.48 0 0 0
13/12/2021
8.57
 11,980 8.74 8.74 8.13 0 0 0
10/12/2021
8.74
 10,150 8.66 8.74 7.87 0 0 0
09/12/2021
8.66
 8,929 8.83 8.83 8.66 0 0 0
08/12/2021
8.83
 7,890 9.09 9.09 8.66 0 0 0
07/12/2021
9.09
 10,700 9.62 9.62 8.83 0 0 0
06/12/2021
9.62
 14,780 9.79 9.79 8.48 0 0 0
03/12/2021
9.79
 8,490 9.88 9.88 9.79 0 0 0
02/12/2021
9.88
 16,790 9.88 10.05 9.62 0 0 0
01/12/2021
9.88
 13,750 9.97 10.49 9.70 0 0 0
30/11/2021
9.97
 11,580 9.97 10.40 9.97 0 0 0
29/11/2021
9.97
 9,520 9.79 10.58 9.97 0 0 0
26/11/2021
9.79
 14,600 10.23 10.49 9.79 0 0 0
25/11/2021
10.23
 16,300 9.97 10.40 9.97 0 0 0
24/11/2021
9.97
 13,081 10.75 10.75 9.97 0 0 0
23/11/2021
10.75
 3,300 10.32 10.75 9.62 0 0 0
22/11/2021
10.32
 21,930 10.75 11.28 9.62 0 100 -0.0
19/11/2021
10.75
 20,898 10.84 11.37 9.79 0 300 -0.0
18/11/2021
10.84
 34,200 11.10 11.19 10.84 0 100 -0.0
17/11/2021
11.10
 31,990 11.28 11.37 10.93 100 10,200 -0.1
16/11/2021
11.28
 21,030 11.80 11.80 11.19 300 4,000 -0.0
15/11/2021
11.80
 78,169 11.28 12.24 11.37 100 0 0.0
12/11/2021
11.28
 82,409 10.14 11.63 10.32 7,000 0 0.1
11/11/2021
10.14
 36,300 9.70 10.49 9.70 2,000 500 0.0
10/11/2021
9.70
 47,270 9.79 10.32 9.62 1,700 0 0.0
09/11/2021
9.79
 48,300 9.88 10.32 9.62 0 0 0
08/11/2021
9.88
 29,240 10.05 10.49 9.44 0 0 0
05/11/2021
10.05
 16,055 10.32 10.49 10.05 0 0 0
04/11/2021
10.32
 24,155 9.62 11.80 9.18 0 0 0
03/11/2021
9.62
 50,538 10.58 10.93 9.62 2,000 0 0.0
02/11/2021
10.58
 79,090 11.19 11.19 10.49 2,000 0 0.0
01/11/2021
11.19
 49,470 13.90 13.90 10.93 0 200 -0.0
29/10/2021
13.90
 134,590 12.85 14.51 10.84 0 0 0
28/10/2021
12.85
 151,485 11.80 12.85 11.80 0 0 0
27/10/2021
11.80
 152,700 10.05 11.80 9.53 0 500 -0.0
26/10/2021
10.05
 58,900 10.49 10.49 9.62 0 0 0
25/10/2021
10.49
 120,300 9.09 10.49 8.04 0 0 0
22/10/2021
9.09
 38,300 9.53 9.88 8.74 0 0 0
21/10/2021
9.53
 81,600 8.31 9.53 7.87 0 600 -0.0
20/10/2021
8.31
 11,200 8.04 8.57 8.04 0 0 0
19/10/2021
8.04
 21,400 8.13 9.18 7.87 0 600 -0.0
18/10/2021
8.13
 15,800 8.13 8.22 8.04 0 400 -0.0
15/10/2021
8.13
 18,400 8.31 8.48 7.96 1,000 0 0.0
14/10/2021
8.31
 8,900 8.22 8.48 8.13 700 0 0.0
13/10/2021
8.22
 6,300 8.04 8.48 7.87 0 500 -0.0
12/10/2021
8.04
 6,000 8.04 8.57 7.87 0 0 0
11/10/2021
8.04
 19,600 8.48 8.74 7.78 0 0 0
08/10/2021
8.48
 20,800 8.83 9.09 8.04 0 0 0
07/10/2021
8.83
 56,034 9.62 9.62 8.48 200 0 0.0
06/10/2021
9.62
 57,400 9.44 10.49 9.44 700 0 0.0
05/10/2021
9.44
 84,814 8.22 9.44 8.13 100 0 0.0
04/10/2021
8.22
 70,044 7.34 8.22 7.34 0 0 0
01/10/2021
7.34
 17,820 7.17 7.43 6.64 0 0 0
30/09/2021
7.17
 15,860 6.38 7.34 6.38 0 0 0
29/09/2021
6.38
 7,320 7.43 7.43 6.30 0 0 0
28/09/2021
7.43
 6,900 6.91 7.43 6.30 0 0 0
27/09/2021
6.91
 2,680 6.56 7.17 6.56 100 0 0.0
24/09/2021
6.56
 15,930 7.17 7.43 6.56 0 0 0
23/09/2021
7.17
 18,267 7.08 7.87 6.99 0 0 0
22/09/2021
7.08
 9,952 6.30 7.34 6.38 0 0 0
21/09/2021
6.30
 8,949 6.99 7.08 6.21 0 0 0
20/09/2021
6.99
 13,140 7.17 7.17 6.99 0 0 0
17/09/2021
7.17
 8,680 7.34 7.34 6.99 0 0 0
16/09/2021
7.34
 18,095 7.69 7.69 6.91 0 0 0
15/09/2021
7.69
 5,500 7.69 7.69 7.34 0 0 0
14/09/2021
7.69
 11,106 7.08 7.69 6.99 0 0 0
13/09/2021
7.08
 12,100 6.91 7.17 6.73 0 0 0
10/09/2021
6.91
 13,974 7.34 7.43 6.47 0 0 0
09/09/2021
7.34
 2,800 7.78 7.78 6.47 0 0 0
08/09/2021
7.78
 11,250 7.08 7.78 6.30 0 0 0
07/09/2021
7.08
 3,890 8.57 8.57 6.30 0 0 0
06/09/2021
8.57
 32,300 7.96 8.74 6.82 100 0 0.0
01/09/2021
7.96
 18,800 9.27 9.27 7.96 0 0 0
31/08/2021
9.27
 13,600 9.62 10.49 9.27 0 0 0
30/08/2021
9.62
 29,900 11.10 12.77 9.44 0 0 0
27/08/2021
11.10
 2,400 9.70 11.10 11.10 0 0 0
26/08/2021
9.70
 300 8.48 9.70 9.70 0 0 0
25/08/2021
8.48
 100 7.43 8.48 8.48 0 0 0
24/08/2021
7.43
 100 7.52 7.52 7.43 0 0 0
23/08/2021
7.52
 1,300 6.56 7.52 5.60 0 0 0
20/08/2021
6.56
 100 5.77 6.56 6.56 0 0 0
19/08/2021
5.77
 100 5.42 5.77 5.77 0 0 0
18/08/2021
5.42
 1,800 4.72 5.42 4.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |