CTCP Địa chất mỏ - TKV (mgc)

13.20
0
(0%)
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) 		1.90 17.12% 660,500 0 0
11
15
13.20
2 tháng
(2025-12-01) 		0.60 4.84% 819,200 -200 -0.0
11
15
13.20
3 tháng
(2025-10-30) 		-0.20 -1.52% 1,005,500 100 0.0
11
15
13.20
6 tháng
(2025-08-01) 		-3.10 -19.25% 2,354,200 200 0.0
11
16.70
13.20
12 tháng
(2025-02-03) 		7.15 122.14% 11,555,421 1,200 -0.1
5.85
28.67
13.20
24 tháng
(2024-02-15) 		8.50 189% 15,778,457 900 -0.1
4.40
28.67
13.20
36 tháng
(2023-02-13) 		9.16 238.10% 20,447,882 900 -0.1
3.66
28.67
13.20
60 tháng
(2021-02-23) 		8.15 167.84% 25,373,307 900 -0.1
2.70
28.67
13.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2021
8.72
 100 7.64 8.72 8.72 0 0 0
24/08/2021
7.64
 100 7.73 7.73 7.64 0 0 0
23/08/2021
7.73
 1,300 6.74 7.73 5.75 0 0 0
20/08/2021
6.74
 100 5.93 6.74 6.74 0 0 0
19/08/2021
5.93
 100 5.57 5.93 5.93 0 0 0
18/08/2021
5.57
 1,800 4.85 5.57 4.13 0 0 0
17/08/2021
4.85
 100 4.31 4.85 4.85 0 0 0
16/08/2021
4.31
 100 3.86 4.31 4.31 0 0 0
13/08/2021
3.86
 100 3.42 3.86 3.86 0 0 0
12/08/2021
3.42
 100 4.04 4.04 3.42 0 0 0
11/08/2021
4.04
 200 4.40 4.40 3.78 0 0 0
10/08/2021
4.40
 100 3.86 4.40 4.40 0 0 0
09/08/2021
3.86
 0 3.86 3.86 3.86 0 0 0
06/08/2021
3.86
 0 3.86 3.86 3.86 0 0 0
05/08/2021
3.86
 0 3.86 3.86 3.86 0 0 0
04/08/2021
3.86
 0 3.86 3.86 3.86 0 0 0
03/08/2021
3.86
 0 3.86 3.86 3.86 0 0 0
02/08/2021
3.86
 0 3.86 3.86 3.86 0 0 0
30/07/2021
3.86
 0 3.86 3.86 3.86 0 0 0
29/07/2021
3.86
 0 3.86 3.86 3.86 0 0 0
28/07/2021
3.86
 0 3.86 3.86 3.86 0 0 0
27/07/2021
3.86
 0 3.86 3.86 3.86 0 0 0
26/07/2021
3.86
 0 3.86 3.86 3.86 0 0 0
23/07/2021
3.86
 100 3.51 3.86 3.86 0 0 0
22/07/2021
3.51
 100 3.06 3.51 3.51 0 0 0
21/07/2021
3.06
 0 3.06 3.06 3.06 0 0 0
20/07/2021
3.06
 0 3.06 3.06 3.06 0 0 0
19/07/2021
3.06
 0 3.06 3.06 3.06 0 0 0
16/07/2021
3.06
 100 2.70 3.06 3.06 0 0 0
15/07/2021
2.70
 0 2.70 2.70 2.70 0 0 0
14/07/2021
2.70
 0 2.70 2.70 2.70 0 0 0
13/07/2021
2.70
 100 2.70 2.70 2.70 0 0 0
12/07/2021
2.70
 0 2.70 2.70 2.70 0 0 0
09/07/2021
2.70
 0 2.70 2.70 2.70 0 0 0
08/07/2021
2.70
 100 2.88 2.88 2.70 0 0 0
07/07/2021
2.88
 600 3.15 3.15 2.88 0 0 0
06/07/2021
3.15
 0 3.15 3.15 3.15 0 0 0
05/07/2021
3.15
 100 3.60 3.60 3.15 0 0 0
02/07/2021
3.60
 400 4.13 4.13 3.60 0 0 0
01/07/2021
4.13
 300 4.85 4.85 4.13 0 0 0
30/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
29/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
28/06/2021
4.85
 700 4.85 4.85 4.85 0 0 0
25/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
24/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
23/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
22/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
21/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
18/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
17/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
16/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
15/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
14/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
11/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
10/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
09/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
08/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
07/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
04/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
03/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
02/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
01/06/2021
4.85
 0 4.85 4.85 4.85 0 0 0
31/05/2021: Cổ tức tiền mặt tỉ lệ: 2%
31/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
28/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
27/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
26/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
25/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
24/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
21/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
20/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
19/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
18/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
17/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
14/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
13/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
12/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
11/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
10/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
07/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
06/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
05/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
04/05/2021
4.85
 0 4.85 4.85 4.85 0 0 0
29/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
28/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
27/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
26/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
23/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
22/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
20/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
19/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
16/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
15/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
14/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
13/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
12/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
09/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
08/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
07/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
06/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0
05/04/2021
4.85
 0 4.85 4.85 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |