CTCP Địa chất mỏ - TKV (mgc)

10.60
0.90
(9.28%)
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
(2026-08-18) 		-0.70 -6.73% 104,500 0 0
9.50
13.30
10.60
2 tháng
(2026-07-20) 		-1.20 -11.01% 137,500 0 0
9.20
13.30
10.60
3 tháng
(2026-06-19) 		-1.40 -12.61% 220,900 0 0
9.20
13.30
10.60
6 tháng
(2026-03-23) 		-2.95 -23.29% 505,800 0 0
9.20
13.33
10.60
12 tháng
(2025-09-22) 		-2.56 -20.86% 3,422,200 0 0
9.20
15.47
10.60
24 tháng
(2024-09-27) 		3.53 57.09% 14,287,603 0 0
4.44
27.88
10.60
36 tháng
(2023-10-03) 		5.51 131.53% 19,606,022 0 0
3.72
27.88
10.60
60 tháng
(2021-10-13) 		1.48 18.03% 26,351,502 -1,200 -0.0
3.29
27.88
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2022
4.27
 2,200 4.27 4.27 4.27 0 0 0
24/06/2022
4.27
 1,200 4.27 4.27 4.27 0 0 0
23/06/2022
4.27
 3,600 4.45 4.45 4.27 0 0 0
22/06/2022
4.45
 4,900 4.45 4.45 4.45 0 0 0
21/06/2022
4.45
 1,000 4.19 4.81 4.45 0 0 0
20/06/2022
4.19
 2,004 4.81 4.90 4.19 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 1%
17/06/2022
4.81
 0 4.81 4.81 4.81 0 0 0
16/06/2022
4.81
 100 4.46 4.81 4.81 0 0 0
15/06/2022
4.46
 4,200 4.81 4.81 4.46 0 0 0
14/06/2022
4.81
 100 4.90 4.90 4.81 0 0 0
13/06/2022
4.90
 2,300 4.81 4.98 4.28 0 0 0
10/06/2022
4.81
 2,800 4.46 4.81 4.55 0 0 0
09/06/2022
4.46
 2,200 4.81 4.81 4.46 0 0 0
08/06/2022
4.81
 1,600 4.55 4.81 4.81 0 0 0
07/06/2022
4.55
 12,100 4.90 4.90 4.37 0 0 0
06/06/2022
4.90
 900 5.07 5.07 4.90 0 0 0
03/06/2022
5.07
 2,100 4.81 5.07 4.81 0 0 0
02/06/2022
4.81
 11,500 4.81 5.16 4.81 0 0 0
01/06/2022
4.81
 1,900 4.90 4.98 4.81 0 0 0
31/05/2022
4.90
 1,400 4.72 4.98 4.63 0 0 0
30/05/2022
4.72
 2,590 5.16 5.16 4.63 0 0 0
27/05/2022
5.16
 0 5.16 5.16 5.16 0 0 0
26/05/2022
5.16
 2,400 5.16 5.16 5.07 0 0 0
25/05/2022
5.16
 100 4.90 5.16 5.16 0 0 0
24/05/2022
4.90
 2,600 4.72 5.16 4.90 0 0 0
23/05/2022
4.72
 2,500 5.16 5.16 4.63 0 0 0
20/05/2022
5.16
 100 4.81 5.16 5.16 0 0 0
19/05/2022
4.81
 4,000 4.98 4.98 4.72 0 0 0
18/05/2022
4.98
 1,301 4.98 4.98 4.98 0 0 0
17/05/2022
4.98
 500 4.63 4.98 4.90 0 0 0
16/05/2022
4.63
 2,100 4.55 5.07 4.63 0 0 0
13/05/2022
4.55
 3,400 4.90 4.90 4.46 0 0 0
12/05/2022
4.90
 7,800 5.07 5.33 4.90 0 0 0
11/05/2022
5.07
 6,900 4.98 5.16 4.81 0 0 0
10/05/2022
4.98
 25,402 4.98 4.98 4.46 0 0 0
09/05/2022
4.98
 2,500 5.16 5.33 4.98 0 0 0
06/05/2022
5.16
 10,800 5.07 5.25 5.16 0 0 0
05/05/2022
5.07
 12,546 5.60 5.60 4.98 0 0 0
04/05/2022
5.60
 7,515 5.68 5.95 5.60 0 0 0
29/04/2022
5.68
 8,700 5.60 5.68 5.60 0 0 0
28/04/2022
5.60
 9,510 5.51 5.60 5.25 0 0 0
27/04/2022
5.51
 2,100 5.51 5.60 5.16 0 0 0
26/04/2022
5.51
 11,500 5.16 5.51 4.90 0 0 0
25/04/2022
5.16
 22,700 5.60 5.86 4.55 0 0 0
22/04/2022
5.60
 23,800 5.16 5.68 5.07 0 0 0
21/04/2022
5.16
 25,300 6.47 6.47 4.98 0 0 0
20/04/2022
6.47
 24,800 6.73 6.73 5.60 0 0 0
19/04/2022
6.73
 6,800 7.08 7.08 6.47 0 0 0
18/04/2022
7.08
 22,000 7.52 7.52 6.38 0 0 0
15/04/2022
7.52
 6,000 7.69 7.69 7.34 0 0 0
14/04/2022
7.69
 6,000 7.96 7.96 7.43 0 0 0
13/04/2022
7.96
 29,800 7.78 8.57 7.26 0 0 0
12/04/2022
7.78
 22,100 8.13 9.01 7.78 0 0 0
08/04/2022
8.13
 2,017 8.57 9.44 7.78 0 0 0
07/04/2022
8.57
 25,700 8.83 8.83 8.48 0 0 0
06/04/2022
8.83
 14,100 8.74 9.27 8.57 0 0 0
05/04/2022
8.74
 9,800 8.83 9.53 8.74 0 0 0
04/04/2022
8.83
 7,780 8.74 9.79 8.66 0 0 0
01/04/2022
8.74
 6,100 9.36 9.36 8.57 0 0 0
31/03/2022
9.36
 21,646 9.70 9.70 9.18 0 0 0
30/03/2022
9.70
 46,200 9.97 9.97 9.27 0 0 0
29/03/2022
9.97
 43,130 9.88 9.97 9.70 0 0 0
28/03/2022
9.88
 70,320 9.62 10.05 9.09 0 0 0
25/03/2022
9.62
 32,650 8.92 9.62 8.83 0 0 0
24/03/2022
8.92
 22,750 9.09 9.09 8.48 0 0 0
23/03/2022
9.09
 15,600 8.66 9.18 8.39 0 0 0
22/03/2022
8.66
 3,100 8.74 9.53 8.57 0 0 0
21/03/2022
8.74
 7,500 8.57 8.74 8.39 0 0 0
18/03/2022
8.57
 13,600 8.92 9.01 8.57 0 0 0
17/03/2022
8.92
 3,519 8.92 9.53 8.92 0 0 0
16/03/2022
8.92
 7,900 9.09 9.79 8.92 0 0 0
15/03/2022
9.09
 2,400 9.09 9.09 8.66 0 0 0
14/03/2022
9.09
 7,900 9.09 9.18 8.83 0 0 0
11/03/2022
9.09
 14,400 9.44 9.53 9.09 0 0 0
10/03/2022
9.44
 20,810 9.62 9.62 9.18 0 0 0
09/03/2022
9.62
 17,970 9.36 9.62 8.92 0 0 0
08/03/2022
9.36
 16,200 9.44 9.62 9.36 0 0 0
07/03/2022
9.44
 37,929 9.70 9.70 8.92 0 0 0
04/03/2022
9.70
 57,057 10.40 10.93 8.57 0 0 0
03/03/2022
10.40
 40,222 9.44 10.40 9.18 0 100 -0.0
02/03/2022
9.44
 36,900 8.66 9.44 8.74 0 0 0
01/03/2022
8.66
 40,900 7.87 8.83 8.13 0 0 0
28/02/2022
7.87
 2,190 8.39 8.39 7.61 0 0 0
25/02/2022
8.39
 0 8.31 8.39 8.39 0 0 0
24/02/2022
8.31
 2,400 8.31 8.39 8.13 0 0 0
23/02/2022
8.31
 800 8.31 8.57 8.31 0 0 0
22/02/2022
8.31
 1,500 8.74 8.74 8.31 0 0 0
21/02/2022
8.74
 1,000 8.39 8.74 8.74 0 0 0
18/02/2022
8.39
 4,600 8.74 8.74 7.87 0 0 0
17/02/2022
8.74
 1,100 8.74 8.74 7.26 0 0 0
16/02/2022
8.74
 1,100 8.39 8.74 8.39 0 0 0
15/02/2022
8.39
 400 8.39 8.39 8.39 0 0 0
14/02/2022
8.39
 0 8.31 8.39 8.39 0 0 0
11/02/2022
8.31
 2,600 8.31 8.92 8.31 0 0 0
10/02/2022
8.31
 809 7.87 8.39 8.22 0 0 0
09/02/2022
7.87
 3,100 7.43 7.87 7.69 0 100 -0.0
08/02/2022
7.43
 222 7.87 7.87 7.34 0 0 0
07/02/2022
7.87
 2,301 7.17 7.87 7.17 0 0 0
28/01/2022
7.17
 500 8.31 8.31 7.17 0 0 0
27/01/2022
8.31
 3,900 7.52 8.31 7.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |