CTCP Địa chất mỏ - TKV (mgc)

13.10
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
(2026-02-23) 		0 0% 429,000 0 0
12
15.10
13
2 tháng
(2026-01-15) 		-0.50 -3.70% 1,232,400 0 0
12
15.40
13
3 tháng
(2025-12-16) 		1.40 12.07% 1,700,200 0 0
11
15.40
13
6 tháng
(2025-09-17) 		-0.10 -0.76% 2,762,200 200 0.0
11
15.90
13
12 tháng
(2025-03-21) 		-5.75 -30.65% 8,891,000 -2,700 -0.1
11
28.67
13
24 tháng
(2024-03-26) 		8.21 171.66% 16,581,501 900 -0.1
4.50
28.67
13
36 tháng
(2023-04-03) 		8.79 208.70% 21,321,181 -2,400 -0.1
3.66
28.67
13
60 tháng
(2021-04-12) 		8.15 167.84% 26,356,507 900 -0.1
2.70
28.67
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/10/2021
9.89
 57,400 9.71 10.79 9.71 700 0 0.0
05/10/2021
9.71
 84,814 8.45 9.71 8.36 100 0 0.0
04/10/2021
8.45
 70,044 7.55 8.45 7.55 0 0 0
01/10/2021
7.55
 17,820 7.37 7.64 6.83 0 0 0
30/09/2021
7.37
 15,860 6.56 7.55 6.56 0 0 0
29/09/2021
6.56
 7,320 7.64 7.64 6.47 0 0 0
28/09/2021
7.64
 6,900 7.10 7.64 6.47 0 0 0
27/09/2021
7.10
 2,680 6.74 7.37 6.74 100 0 0.0
24/09/2021
6.74
 15,930 7.37 7.64 6.74 0 0 0
23/09/2021
7.37
 18,267 7.28 8.09 7.19 0 0 0
22/09/2021
7.28
 9,952 6.47 7.55 6.56 0 0 0
21/09/2021
6.47
 8,949 7.19 7.28 6.38 0 0 0
20/09/2021
7.19
 13,140 7.37 7.37 7.19 0 0 0
17/09/2021
7.37
 8,680 7.55 7.55 7.19 0 0 0
16/09/2021
7.55
 18,095 7.91 7.91 7.10 0 0 0
15/09/2021
7.91
 5,500 7.91 7.91 7.55 0 0 0
14/09/2021
7.91
 11,106 7.28 7.91 7.19 0 0 0
13/09/2021
7.28
 12,100 7.10 7.37 6.92 0 0 0
10/09/2021
7.10
 13,974 7.55 7.64 6.65 0 0 0
09/09/2021
7.55
 2,800 8.00 8.00 6.65 0 0 0
08/09/2021
8.00
 11,250 7.28 8.00 6.47 0 0 0
07/09/2021
7.28
 3,890 8.81 8.81 6.47 0 0 0
06/09/2021
8.81
 32,300 8.18 8.99 7.01 100 0 0.0
01/09/2021
8.18
 18,800 9.53 9.53 8.18 0 0 0
31/08/2021
9.53
 13,600 9.89 10.79 9.53 0 0 0
30/08/2021
9.89
 29,900 11.42 13.12 9.71 0 0 0
27/08/2021
11.42
 2,400 9.98 11.42 11.42 0 0 0
26/08/2021
9.98
 300 8.72 9.98 9.98 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |