Tổng Công ty Công nghiệp mỏ Việt Bắc TKV - CTCP (mvb)

16.30
-0.20
(-1.21%)
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
(2025-11-05) 		-1.30 -7.30% 84,400 -800 -0.0
16.30
17.80
16.30
2 tháng
(2025-10-06) 		-2.40 -12.70% 141,600 -1,000 -0.0
16.30
20.30
16.30
3 tháng
(2025-09-08) 		-1.40 -7.82% 329,100 -5,000 -0.1
16.30
20.60
16.30
6 tháng
(2025-06-09) 		-2.30 -12.23% 938,200 -900 -0.0
16.30
20.60
16.30
12 tháng
(2024-12-10) 		-1.79 -9.79% 3,830,203 1,900 -0.0
16.30
27.24
16.30
24 tháng
(2023-12-18) 		-2.31 -12.27% 4,253,480 -500 -0.0
16.30
27.24
16.30
36 tháng
(2022-12-21) 		0.13 0.80% 4,475,482 -12,000 -0.3
13.98
27.24
16.30
60 tháng
(2020-12-31) 		7.65 86.41% 6,689,127 49,110 1.2
8.85
27.24
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/07/2021
14.44
 1,200 15.31 15.31 14.44 0 0 0
12/07/2021
15.31
 100 15.31 15.31 15.31 0 0 0
09/07/2021
15.31
 300 15.15 15.31 15.31 0 0 0
08/07/2021
15.15
 0 15.15 15.15 15.15 0 0 0
07/07/2021
15.15
 8,700 15.47 15.47 14.36 0 0 0
06/07/2021
15.47
 1,500 16.89 16.89 15.47 0 0 0
05/07/2021
16.89
 4,300 17.28 17.36 15.62 0 0 0
02/07/2021
17.28
 13,500 15.78 17.36 14.44 0 0 0
01/07/2021
15.78
 2,500 17.36 17.36 15.62 0 0 0
30/06/2021
17.36
 9,900 16.10 17.44 15.39 600 0 0.0
29/06/2021
16.10
 15,900 14.91 16.10 14.91 0 0 0
28/06/2021
14.91
 600 14.84 14.91 14.91 0 0 0
25/06/2021
14.84
 600 14.76 14.84 14.52 0 0 0
24/06/2021
14.76
 1,900 14.60 14.76 14.52 0 0 0
23/06/2021
14.60
 2,500 14.99 15.15 14.60 0 0 0
22/06/2021
14.99
 14,800 14.99 15.23 13.57 0 0 0
21/06/2021
14.99
 5,400 14.91 14.99 13.49 0 0 0
18/06/2021
14.91
 19,105 13.81 14.99 12.63 0 0 0
17/06/2021
13.81
 8,700 13.81 13.81 13.49 0 0 0
16/06/2021
13.81
 4,400 14.20 14.20 13.49 0 0 0
15/06/2021
14.20
 1,700 14.20 14.20 13.41 0 0 0
14/06/2021
14.20
 200 14.20 14.20 13.49 0 0 0
11/06/2021
14.20
 4,105 14.60 14.60 13.26 0 0 0
10/06/2021
14.60
 1,300 14.12 14.99 14.60 0 0 0
09/06/2021
14.12
 1,100 14.20 14.20 13.81 0 0 0
08/06/2021
14.20
 2,600 14.05 14.20 13.81 0 0 0
07/06/2021: Cổ tức tiền mặt tỉ lệ: 12%
07/06/2021
14.05
 1,300 13.57 14.20 12.63 0 0 0
04/06/2021
13.57
 1,800 14.02 14.02 12.91 0 400 -0.0
03/06/2021
14.02
 900 13.50 14.02 13.57 0 0 0
02/06/2021
13.50
 6,400 13.42 13.50 13.42 0 0 0
01/06/2021
13.42
 600 14.24 14.24 13.42 0 0 0
31/05/2021
14.24
 6,300 13.06 14.24 12.91 0 0 0
28/05/2021
13.06
 500 12.91 13.06 12.32 0 0 0
27/05/2021
12.91
 4 12.91 12.91 12.91 0 0 0
26/05/2021
12.91
 5,200 12.83 12.91 11.88 400 0 0.0
25/05/2021
12.83
 1,900 12.83 12.83 12.76 0 0 0
24/05/2021
12.83
 1,401 12.39 12.91 12.76 0 0 0
21/05/2021
12.39
 2,304 12.69 12.76 11.80 0 0 0
20/05/2021
12.69
 3,700 12.83 12.83 12.54 0 0 0
19/05/2021
12.83
 17,200 12.76 12.91 12.69 0 0 0
18/05/2021
12.76
 400 12.61 12.76 12.69 0 0 0
17/05/2021
12.61
 6,800 12.32 12.91 12.39 0 0 0
14/05/2021
12.32
 2,800 12.32 12.32 12.32 0 0 0
13/05/2021
12.32
 12,200 12.32 12.32 12.32 0 0 0
12/05/2021
12.32
 4,200 12.02 12.32 11.43 0 0 0
11/05/2021
12.02
 1,300 11.58 12.17 11.36 0 0 0
10/05/2021
11.58
 1,500 11.80 11.80 11.43 0 0 0
07/05/2021
11.80
 2,300 11.80 12.17 11.21 0 0 0
06/05/2021
11.80
 3,000 11.80 12.17 11.14 0 0 0
05/05/2021
11.80
 1,400 11.80 12.17 11.21 0 0 0
04/05/2021
11.80
 3,600 12.17 12.17 11.29 1,000 0 0.0
29/04/2021
12.17
 200 11.21 12.17 11.29 0 0 0
28/04/2021
11.21
 2,000 11.80 11.80 11.21 0 0 0
27/04/2021
11.80
 409 11.80 11.80 11.80 0 0 0
26/04/2021
11.80
 100 12.54 12.54 11.80 0 0 0
23/04/2021
12.54
 0 12.54 12.54 12.54 0 0 0
22/04/2021
12.54
 0 12.54 12.54 12.54 0 0 0
20/04/2021
12.54
 11,600 12.54 12.54 12.39 100 0 0.0
19/04/2021
12.54
 100 12.54 12.54 12.54 0 0 0
16/04/2021
12.54
 0 12.54 12.54 12.54 0 0 0
15/04/2021
12.54
 100 12.83 12.83 12.54 0 0 0
14/04/2021
12.83
 11,409 12.54 12.83 11.95 0 0 0
13/04/2021
12.54
 0 12.54 12.54 12.54 0 0 0
12/04/2021
12.54
 5,800 11.80 12.54 11.43 0 0 0
09/04/2021
11.80
 7,200 11.80 11.80 11.80 0 0 0
08/04/2021
11.80
 9,100 11.21 11.80 11.21 0 0 0
07/04/2021
11.21
 10,200 11.65 11.65 11.21 0 0 0
06/04/2021
11.65
 100 10.84 11.65 11.65 0 0 0
05/04/2021
10.84
 1,100 11.14 11.14 10.84 0 0 0
02/04/2021
11.14
 1,000 11.14 11.14 11.14 0 0 0
01/04/2021
11.14
 0 11.14 11.14 11.14 0 0 0
31/03/2021
11.14
 601 11.14 11.14 11.14 0 0 0
30/03/2021
11.14
 1,311 11.21 11.21 10.70 0 0 0
29/03/2021
11.21
 0 11.21 11.21 11.21 0 0 0
26/03/2021
11.21
 1,900 10.77 11.21 11.06 0 0 0
25/03/2021
10.77
 1,900 11.65 11.65 10.77 0 0 0
24/03/2021
11.65
 0 11.65 11.65 11.65 0 0 0
23/03/2021
11.65
 1,000 11.06 11.65 11.65 0 0 0
22/03/2021
11.06
 2,400 11.06 11.06 11.06 300 0 0.0
19/03/2021
11.06
 100 11.06 11.06 11.06 0 0 0
18/03/2021
11.06
 1,000 11.43 11.43 11.06 0 0 0
17/03/2021
11.43
 1,200 11.51 11.51 11.43 0 0 0
16/03/2021
11.51
 1,900 11.06 11.51 11.06 0 0 0
15/03/2021
11.06
 3,000 10.99 11.06 10.70 0 0 0
12/03/2021
10.99
 300 11.06 11.06 10.99 0 0 0
11/03/2021
11.06
 200 11.06 11.06 11.06 0 0 0
10/03/2021
11.06
 0 11.06 11.06 11.06 0 0 0
09/03/2021
11.06
 150 11.06 11.06 11.06 0 0 0
08/03/2021
11.06
 300 11.43 11.43 11.06 0 0 0
05/03/2021
11.43
 14,300 10.40 11.43 10.40 0 600 -0.0
04/03/2021
10.40
 12,200 10.62 10.62 10.33 500 0 0.0
03/03/2021
10.62
 2,200 10.62 10.62 10.62 1,000 500 0.0
02/03/2021
10.62
 700 10.55 10.99 10.55 0 0 0
01/03/2021
10.55
 7,600 10.55 10.99 10.55 0 0 0
26/02/2021
10.55
 500 10.55 10.55 10.55 500 0 0.0
25/02/2021
10.55
 200 9.96 10.55 9.59 0 0 0
24/02/2021
9.96
 100 9.96 9.96 9.96 0 0 0
23/02/2021
9.96
 0 9.96 9.96 9.96 0 0 0
22/02/2021
9.96
 710 9.74 10.70 9.96 0 0 0
19/02/2021
9.74
 1,400 10.33 10.33 9.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |