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

17.60
0.30
(1.73%)
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) 		2 13.07% 311,400 1,800 0.0
15.30
19.90
17.60
2 tháng
(2025-12-01) 		0.60 3.59% 353,600 1,200 0.0
15.30
19.90
17.60
3 tháng
(2025-10-30) 		-1.50 -7.98% 434,400 400 0.0
15.30
19.90
17.60
6 tháng
(2025-08-01) 		-1.60 -8.47% 907,800 -1,200 -0.0
15.30
20.60
17.60
12 tháng
(2025-02-03) 		-0.80 -4.42% 4,164,482 3,000 0.0
15.30
27.24
17.60
24 tháng
(2024-02-15) 		-0.70 -3.88% 4,550,368 6,200 0.1
15.30
27.24
17.60
36 tháng
(2023-02-13) 		1.44 9.10% 4,787,182 -12,900 -0.3
14.49
27.24
17.60
60 tháng
(2021-02-23) 		7.34 73.73% 6,782,207 42,310 1.1
9.96
27.24
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/09/2021
21.31
 5,300 19.73 21.70 19.73 0 0 0
31/08/2021
19.73
 15,600 19.89 19.89 17.91 0 0 0
30/08/2021
19.89
 5,000 19.89 21.07 19.49 0 0 0
27/08/2021
19.89
 500 19.89 19.96 19.89 0 0 0
26/08/2021
19.89
 42,400 18.23 20.04 18.46 0 0 0
25/08/2021
18.23
 16,400 17.04 18.54 16.65 0 0 0
24/08/2021
17.04
 2,800 16.49 17.04 16.33 0 0 0
23/08/2021
16.49
 11,100 16.97 16.97 15.86 0 0 0
20/08/2021
16.97
 7,900 16.97 17.28 16.97 0 0 0
19/08/2021
16.97
 1,100 17.28 17.28 16.97 0 0 0
18/08/2021
17.28
 3,200 16.57 17.28 16.57 0 0 0
17/08/2021
16.57
 3,100 16.57 16.73 16.57 0 0 0
16/08/2021
16.57
 14,800 15.86 16.57 16.02 8,000 600 0.2
13/08/2021
15.86
 10,800 15.78 16.18 15.78 0 0 0
12/08/2021
15.78
 3,800 16.97 18.07 15.78 0 0 0
11/08/2021
16.97
 10,800 15.62 16.97 15.47 0 0 0
10/08/2021
15.62
 13,500 15.47 15.78 15.39 0 0 0
09/08/2021
15.47
 10,000 14.99 16.49 14.91 0 0 0
06/08/2021
14.99
 1,500 15.39 15.39 14.99 0 0 0
05/08/2021
15.39
 2,600 15.39 15.39 14.76 200 0 0.0
04/08/2021
15.39
 1,400 15.31 15.39 14.84 0 0 0
03/08/2021
15.31
 1,800 16.02 16.02 15.31 0 0 0
02/08/2021
16.02
 1,800 16.02 16.02 14.68 100 0 0.0
30/07/2021
16.02
 2,100 15.62 16.02 15.39 0 0 0
29/07/2021
15.62
 8,400 14.84 15.78 14.84 0 0 0
28/07/2021
14.84
 700 14.91 14.91 14.84 0 0 0
27/07/2021
14.91
 1,600 15.39 15.39 14.91 200 0 0.0
26/07/2021
15.39
 7,400 14.91 15.39 14.44 0 0 0
23/07/2021
14.91
 0 14.91 14.91 14.91 0 0 0
22/07/2021
14.91
 0 14.91 14.91 14.91 0 0 0
21/07/2021
14.91
 0 14.91 14.91 14.91 0 0 0
20/07/2021
14.91
 2,000 14.20 14.91 14.05 0 0 0
19/07/2021
14.20
 700 14.99 14.99 14.20 0 0 0
16/07/2021
14.99
 1,600 14.52 15.55 14.99 0 0 0
15/07/2021
14.52
 500 15.62 15.62 14.52 0 0 0
14/07/2021
15.62
 100 14.44 15.62 15.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |