CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

12.60
0.70
(5.88%)
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) 		0.30 2.48% 152,900 500 0.0
11.90
14.80
11.90
2 tháng
(2025-11-28) 		-0.80 -6.06% 214,400 2,100 0.0
11.90
14.80
11.90
3 tháng
(2025-10-29) 		-2.60 -17.33% 286,300 2,900 0.0
11.90
15
11.90
6 tháng
(2025-07-31) 		-6.76 -35.29% 1,168,400 6,900 0.2
11.90
20.70
11.90
12 tháng
(2025-02-03) 		-0.70 -5.32% 4,227,641 -8,600 -0.4
10.26
27.03
11.90
24 tháng
(2024-02-07) 		3.75 43.43% 4,813,483 6,000 -0.0
7.74
27.03
11.90
36 tháng
(2023-02-13) 		5.63 83.05% 5,164,158 7,770 -0.0
5.48
27.03
11.90
60 tháng
(2021-02-22) 		8.53 220.33% 7,307,238 -569,378 -3.9
3.16
27.03
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2021
4.52
 1,000 5.10 5.10 4.52 500 0 0.0
27/07/2021
5.10
 5,200 4.52 5.16 4.52 0 0 0
26/07/2021
4.52
 0 4.52 4.52 4.52 0 0 0
23/07/2021
4.52
 103 4.52 4.52 4.52 0 0 0
22/07/2021
4.52
 0 4.52 4.52 4.52 0 0 0
21/07/2021
4.52
 2,000 4.45 4.52 4.52 0 0 0
20/07/2021
4.45
 2,100 4.19 4.52 4.45 0 0 0
19/07/2021
4.19
 0 4.19 4.19 4.19 0 0 0
16/07/2021
4.19
 500 4.84 4.84 4.19 500 0 0.0
15/07/2021
4.84
 100 4.45 4.84 4.84 0 0 0
14/07/2021
4.45
 0 4.45 4.45 4.45 0 0 0
13/07/2021
4.45
 15,430 3.87 4.45 4.32 0 3,700 -0.0
12/07/2021
3.87
 0 3.87 3.87 3.87 0 0 0
09/07/2021
3.87
 501 3.87 3.87 3.87 0 0 0
08/07/2021
3.87
 4,000 3.87 3.87 3.87 3,000 0 0.0
07/07/2021
3.87
 4,700 4.58 4.58 3.87 700 0 0.0
06/07/2021
4.58
 8,500 4.52 4.58 4.32 0 0 0
05/07/2021
4.52
 900 4.77 4.77 4.19 0 0 0
02/07/2021
4.77
 100 4.58 4.77 4.77 0 0 0
01/07/2021
4.58
 1,800 4.52 5.16 4.58 500 1,500 -0.0
30/06/2021
4.52
 16,864 3.94 4.52 4.52 100 2,000 -0.0
29/06/2021
3.94
 100 4.84 4.84 3.94 0 0 0
28/06/2021
4.84
 3,200 4.52 4.84 4.52 0 0 0
25/06/2021
4.52
 623 4.39 4.52 4.52 0 0 0
24/06/2021
4.39
 0 4.52 4.39 4.39 0 0 0
23/06/2021
4.52
 3,800 4.45 4.84 3.94 0 0 0
22/06/2021
4.45
 6,000 5.16 5.16 4.45 0 0 0
21/06/2021
5.16
 300 5.03 5.42 5.03 0 0 0
18/06/2021
5.03
 100 4.39 5.03 5.03 0 0 0
17/06/2021
4.39
 14,700 5.10 5.10 4.39 1,000 0 0.0
16/06/2021
5.10
 7 5.10 5.10 5.10 0 0 0
15/06/2021
5.10
 0 5.10 5.10 5.10 0 0 0
14/06/2021
5.10
 3,300 5.94 5.94 5.10 0 0 0
11/06/2021
5.94
 0 5.94 5.94 5.94 0 0 0
10/06/2021
5.94
 0 5.94 5.94 5.94 0 0 0
09/06/2021
5.94
 0 5.94 5.94 5.94 0 0 0
08/06/2021
5.94
 7,000 5.35 6.06 5.94 0 1,000 -0.0
07/06/2021
5.35
 1,200 4.71 5.35 4.71 0 0 0
04/06/2021
4.71
 0 4.71 4.71 4.71 0 0 0
03/06/2021
4.71
 9,000 4.71 4.71 4.65 0 300 -0.0
02/06/2021
4.71
 102 4.65 4.71 4.71 0 0 0
01/06/2021
4.65
 200 4.39 4.65 4.65 0 0 0
31/05/2021
4.39
 2,800 5.10 5.10 4.39 0 0 0
28/05/2021
5.10
 0 5.10 5.10 5.10 0 0 0
27/05/2021
5.10
 100 4.65 5.10 5.10 0 0 0
26/05/2021
4.65
 0 4.65 4.65 4.65 0 0 0
25/05/2021
4.65
 500 4.65 4.65 4.65 0 0 0
24/05/2021
4.65
 4,100 4.65 4.65 4.65 0 3,400 -0.0
21/05/2021
4.65
 0 4.65 4.65 4.65 0 0 0
20/05/2021
4.65
 0 4.19 4.65 4.65 0 0 0
19/05/2021
4.19
 5 4.65 4.65 4.19 0 0 0
18/05/2021
4.65
 0 4.65 4.65 4.65 0 0 0
17/05/2021
4.65
 0 4.65 4.65 4.65 0 0 0
14/05/2021
4.65
 0 4.65 4.65 4.65 0 0 0
13/05/2021
4.65
 0 4.19 4.65 4.65 0 0 0
12/05/2021
4.19
 600 4.71 4.71 4.19 500 0 0.0
11/05/2021
4.71
 100 4.26 4.71 4.71 0 0 0
10/05/2021
4.26
 2,200 4.97 4.97 4.26 0 0 0
07/05/2021
4.97
 100 4.39 4.97 4.97 0 0 0
06/05/2021
4.39
 30,329 5.16 5.16 4.39 1,000 0 0.0
05/05/2021
5.16
 100 4.58 5.16 5.16 0 0 0
04/05/2021
4.58
 0 4.58 4.58 4.58 0 0 0
29/04/2021
4.58
 2,500 4.71 4.71 4.58 0 0 0
28/04/2021
4.71
 0 4.71 4.71 4.71 0 0 0
27/04/2021
4.71
 5,000 4.65 4.71 4.71 5,000 0 0.0
26/04/2021
4.65
 300 4.58 4.65 4.65 0 0 0
23/04/2021
4.58
 2,800 4.19 4.65 4.52 0 2,000 -0.0
22/04/2021
4.19
 3,900 4.52 4.52 4.19 0 500 -0.0
20/04/2021
4.52
 3,100 4.52 4.52 4.45 0 0 0
19/04/2021
4.52
 3,100 4.58 4.58 4.52 0 0 0
16/04/2021
4.58
 6,100 4.58 4.58 4.58 2,000 5,000 -0.0
15/04/2021
4.58
 9,900 4.39 4.65 4.32 2,000 0 0.0
14/04/2021
4.39
 1,932 4.58 4.58 4.06 0 0 0
13/04/2021
4.58
 14,700 4.65 4.65 4.45 2,400 0 0.0
12/04/2021
4.65
 15,468 4.06 4.65 4.65 0 0 0
09/04/2021
4.06
 15,400 3.87 4.06 4.06 0 0 0
08/04/2021
3.87
 45,800 4.26 4.26 3.42 800 0 0.0
07/04/2021
4.26
 26,300 4.19 4.39 3.74 0 0 0
06/04/2021
4.19
 5,800 4.13 4.65 4.19 0 237,445 -1.7
05/04/2021
4.13
 3,500 4.06 4.13 4.06 0 342,855 -2.2
02/04/2021
4.06
 1,000 4.13 4.13 4.06 1,000 0 0.0
01/04/2021
4.13
 1,500 4.13 4.13 4.13 0 0 0
31/03/2021
4.13
 12,500 4.13 4.13 4.13 100 1,000 -0.0
30/03/2021
4.13
 600 4.13 4.13 4.13 0 0 0
29/03/2021
4.13
 15,100 4.58 4.58 4.13 3,000 1,000 0.0
26/03/2021
4.58
 0 4.58 4.58 4.58 0 0 0
25/03/2021
4.58
 800 4.65 4.65 4.58 0 0 0
24/03/2021
4.65
 2,468 4.65 4.65 4.65 0 0 0
23/03/2021
4.65
 11,100 4.13 4.71 4.65 5,500 0 0.0
22/03/2021
4.13
 4,100 4.52 4.52 4.13 900 0 0.0
19/03/2021
4.52
 15,300 3.94 4.52 3.87 7,800 0 0.0
18/03/2021
3.94
 3,538 3.94 4 3.94 0 0 0
17/03/2021
3.94
 26,200 3.81 4.13 3.94 0 0 0
16/03/2021
3.81
 6,600 3.74 3.94 3.81 1,000 0 0.0
15/03/2021
3.74
 700 3.68 3.74 3.74 0 0 0
12/03/2021
3.68
 1,800 3.74 3.74 3.68 0 0 0
11/03/2021
3.74
 8,310 3.42 3.74 3.55 0 0 0
10/03/2021
3.42
 500 3.74 3.74 3.42 0 0 0
09/03/2021
3.74
 1,300 3.35 3.74 3.35 0 0 0
08/03/2021
3.35
 100 3.61 3.61 3.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |