CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

12
-0.10
(-0.83%)
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) 		-0.80 -6.20% 113,400 10,000 0.1
11.80
13.20
12
2 tháng
(2026-01-19) 		-0.60 -4.72% 282,300 9,900 0.1
11.80
13.90
12
3 tháng
(2025-12-18) 		-0.40 -3.20% 430,700 10,000 0.1
11.80
14.80
12
6 tháng
(2025-09-19) 		-3.50 -22.44% 903,600 12,700 0.1
11.80
17.80
12
12 tháng
(2025-03-24) 		-4.35 -26.45% 3,559,900 18,000 0.3
10.26
20.70
12
24 tháng
(2024-03-28) 		2.42 25.03% 5,058,628 15,500 0.1
7.74
27.03
12
36 tháng
(2023-04-03) 		4.94 68.96% 5,387,885 17,370 0.1
5.48
27.03
12
60 tháng
(2021-04-13) 		7.52 164.15% 7,281,680 372 -0.1
3.87
27.03
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2021
4.65
 1,800 4.65 4.65 4.65 0 0 0
10/09/2021
4.65
 600 4.71 4.71 4.65 0 0 0
09/09/2021
4.71
 300 5.10 5.10 4.45 0 0 0
08/09/2021
5.10
 300 4.90 5.10 5.10 0 0 0
07/09/2021
4.90
 7,330 5.03 5.16 4.90 0 2,000 -0.0
06/09/2021
5.03
 19,000 4.45 5.03 4.52 0 1,000 -0.0
01/09/2021
4.45
 1,300 4.06 4.52 4.06 0 0 0
31/08/2021
4.06
 2,200 4.52 4.52 4.06 0 0 0
30/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
27/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
26/08/2021
4.52
 68 4.52 4.52 4.52 0 68 -0.0
25/08/2021
4.52
 300 4.45 4.52 4.52 0 0 0
24/08/2021
4.45
 0 4.45 4.45 4.45 0 0 0
23/08/2021
4.45
 900 4.26 4.45 4.45 0 0 0
20/08/2021
4.26
 2,100 4.77 4.77 4.26 0 0 0
19/08/2021
4.77
 1,900 4.39 5.16 4.32 0 0 0
18/08/2021
4.39
 1,900 4.39 4.71 4.19 0 0 0
17/08/2021
4.39
 0 4.77 4.39 4.77 0 0 0
16/08/2021
4.77
 600 5.03 5.03 4.32 0 0 0
13/08/2021
5.03
 3,900 4.84 5.03 4.13 0 2,800 -0.0
12/08/2021
4.84
 400 4.45 4.90 4.84 0 0 0
11/08/2021
4.45
 2,500 5.68 5.68 4.39 0 0 0
10/08/2021
5.68
 400 5.68 5.68 4.84 0 0 0
09/08/2021
5.68
 209 4.90 5.68 5.68 0 0 0
06/08/2021
4.90
 2,500 4.97 5.61 4.90 0 0 0
05/08/2021
4.97
 1,000 4.52 4.97 4.84 900 0 0.0
04/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
03/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
02/08/2021
4.52
 0 4.52 4.52 4.52 0 0 0
30/07/2021
4.52
 0 4.52 4.52 4.52 0 0 0
29/07/2021
4.52
 3 4.52 4.52 4.52 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |