CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

13.40
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
(2025-11-05) 		-0.70 -4.96% 71,900 2,100 0.0
12.90
14.10
13.40
2 tháng
(2025-10-06) 		-2.10 -13.55% 239,900 3,000 0.0
12.90
16.20
13.40
3 tháng
(2025-09-08) 		-2.60 -16.25% 490,100 2,700 0.0
12.90
17.80
13.40
6 tháng
(2025-06-09) 		-3.37 -20.12% 1,784,100 8,500 0.2
12.90
20.70
13.40
12 tháng
(2024-12-10) 		4.24 46.27% 4,103,886 -9,600 -0.4
9.03
27.03
13.40
24 tháng
(2023-12-19) 		4.37 48.36% 4,644,086 6,200 -0.0
7.74
27.03
13.40
36 tháng
(2022-12-21) 		5.21 63.54% 5,002,096 3,070 -0.1
5.48
27.03
13.40
60 tháng
(2020-12-31) 		10.37 341.91% 7,150,892 -569,078 -3.9
3.03
27.03
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/01/2021
3.42
 210 3.87 3.87 3.42 0 0 0
07/01/2021
3.87
 3,100 3.03 3.87 3.42 0 0 0
06/01/2021
3.03
 2,000 3.03 3.48 3.03 0 0 0
05/01/2021
3.03
 204 3.03 3.03 3.03 0 0 0
04/01/2021
3.03
 1,000 3.03 3.03 3.03 0 0 0
31/12/2020
3.03
 400 3.16 3.16 2.97 0 0 0
30/12/2020
3.16
 234 3.61 3.61 3.16 0 0 0
29/12/2020
3.61
 140 4.19 4.19 3.61 0 0 0
28/12/2020
4.19
 0 4.19 4.19 4.19 0 0 0
25/12/2020
4.19
 0 4.19 4.19 4.19 0 0 0
24/12/2020
4.19
 0 4.19 4.19 4.19 0 0 0
23/12/2020
4.19
 0 4.19 4.19 4.19 0 0 0
22/12/2020
4.19
 0 4.19 4.19 4.19 0 0 0
21/12/2020
4.19
 100 3.74 4.19 4.19 0 0 0
18/12/2020
3.74
 0 3.74 3.74 3.74 0 0 0
17/12/2020
3.74
 1,000 3.81 3.81 3.74 0 0 0
16/12/2020
3.81
 0 3.81 3.81 3.81 0 0 0
15/12/2020
3.81
 0 3.81 3.81 3.81 0 0 0
14/12/2020
3.81
 0 3.81 3.81 3.81 0 0 0
11/12/2020
3.81
 170 3.42 3.81 3.81 0 0 0
10/12/2020
3.42
 0 3.42 3.42 3.42 0 0 0
09/12/2020
3.42
 154 3.03 3.42 3.42 0 0 0
08/12/2020
3.03
 3,120 2.97 3.03 3.03 0 0 0
07/12/2020
2.97
 10 2.97 2.97 2.97 0 0 0
04/12/2020
2.97
 5 2.97 2.97 2.97 0 0 0
03/12/2020
2.97
 0 2.97 2.97 2.97 0 0 0
02/12/2020
2.97
 0 2.97 2.97 2.97 0 0 0
01/12/2020
2.97
 86 2.97 2.97 2.97 0 0 0
30/11/2020
2.97
 0 2.97 2.97 2.97 0 0 0
27/11/2020
2.97
 900 3.10 3.10 2.97 0 0 0
26/11/2020
3.10
 1,300 3.16 3.16 2.97 0 0 0
25/11/2020
3.16
 0 3.16 3.16 3.16 0 0 0
24/11/2020
3.16
 0 3.16 3.16 3.16 0 0 0
23/11/2020
3.16
 100 3.48 3.48 3.16 0 0 0
20/11/2020
3.48
 0 3.48 3.48 3.48 0 0 0
19/11/2020
3.48
 100 4.06 4.06 3.48 0 0 0
18/11/2020
4.06
 0 4.06 4.06 4.06 0 0 0
17/11/2020
4.06
 100 3.55 4.06 4.06 0 0 0
16/11/2020
3.55
 0 3.55 3.55 3.55 0 0 0
13/11/2020
3.55
 0 3.55 3.55 3.55 0 0 0
12/11/2020
3.55
 0 3.55 3.55 3.55 0 0 0
11/11/2020
3.55
 0 3.55 3.55 3.55 0 0 0
10/11/2020
3.55
 177 3.10 3.55 3.55 0 0 0
09/11/2020
3.10
 0 3.10 3.10 3.10 0 0 0
06/11/2020
3.10
 0 3.10 3.10 3.10 0 0 0
05/11/2020
3.10
 100 3.61 3.61 3.10 0 0 0
04/11/2020
3.61
 0 3.61 3.61 3.61 0 0 0
03/11/2020
3.61
 100 4.19 4.19 3.61 0 0 0
02/11/2020
4.19
 100 3.74 4.19 4.19 0 0 0
30/10/2020
3.74
 0 3.74 3.74 3.74 0 0 0
29/10/2020
3.74
 100 3.35 3.74 3.74 0 0 0
28/10/2020
3.35
 0 3.35 3.35 3.35 0 0 0
27/10/2020
3.35
 500 2.97 3.35 3.35 0 0 0
26/10/2020
2.97
 0 2.97 2.97 2.97 0 0 0
23/10/2020
2.97
 200 3.23 3.23 2.97 0 0 0
22/10/2020
3.23
 0 3.23 3.23 3.23 0 0 0
21/10/2020
3.23
 0 3.23 3.23 3.23 0 0 0
20/10/2020
3.23
 0 3.23 3.23 3.23 0 0 0
19/10/2020
3.23
 0 3.23 3.23 3.23 0 0 0
16/10/2020
3.23
 0 3.23 3.23 3.23 0 0 0
15/10/2020
3.23
 0 3.23 3.23 3.23 0 0 0
14/10/2020
3.23
 700 3.55 3.55 3.23 0 0 0
13/10/2020
3.55
 0 3.68 3.55 3.55 0 0 0
12/10/2020
3.68
 1,600 3.29 3.68 2.97 0 0 0
09/10/2020
3.29
 1,700 2.90 3.29 2.97 0 0 0
08/10/2020
2.90
 500 2.84 2.90 2.90 0 0 0
07/10/2020
2.84
 22 2.84 2.84 2.84 0 0 0
06/10/2020
2.84
 860 3.03 3.03 2.84 0 0 0
05/10/2020
3.03
 500 3.10 3.10 3.03 0 0 0
02/10/2020
3.10
 0 3.10 3.10 3.10 0 0 0
01/10/2020
3.10
 0 3.10 3.10 3.10 0 0 0
30/09/2020
3.10
 0 3.10 3.10 3.10 0 0 0
29/09/2020
3.10
 500 2.97 3.10 3.10 0 0 0
28/09/2020
2.97
 10 2.97 2.97 2.97 0 0 0
25/09/2020
2.97
 500 3.10 3.10 2.97 0 0 0
24/09/2020
3.10
 500 3.48 3.48 3.10 0 0 0
23/09/2020
3.48
 0 3.48 3.48 3.48 0 0 0
22/09/2020
3.48
 245 3.03 3.48 3.48 0 0 0
21/09/2020
3.03
 500 2.97 3.03 3.03 0 0 0
18/09/2020
2.97
 0 2.97 2.97 2.97 0 0 0
17/09/2020
2.97
 0 2.97 2.97 2.97 0 0 0
16/09/2020
2.97
 0 2.97 2.97 2.97 0 0 0
15/09/2020
2.97
 0 2.97 2.97 2.97 0 0 0
14/09/2020
2.97
 2 2.97 2.97 2.97 0 0 0
11/09/2020
2.97
 0 2.97 2.97 2.97 0 0 0
10/09/2020
2.97
 0 2.97 2.97 2.97 0 0 0
09/09/2020
2.97
 0 2.97 2.97 2.97 0 0 0
08/09/2020
2.97
 130 2.97 2.97 2.97 0 0 0
07/09/2020
2.97
 0 2.97 2.97 2.97 0 0 0
04/09/2020
2.97
 0 2.97 2.97 2.97 0 0 0
03/09/2020
2.97
 500 3.16 3.16 2.97 0 0 0
01/09/2020
3.16
 400 2.84 3.16 3.16 0 0 0
31/08/2020
2.84
 1,017 3.03 3.03 2.84 0 0 0
28/08/2020
3.03
 1,001 3.29 3.29 3.03 0 0 0
27/08/2020
3.29
 500 3.81 3.81 3.29 0 0 0
26/08/2020
3.81
 0 3.81 3.81 3.81 0 0 0
25/08/2020
3.81
 500 3.42 3.81 3.81 0 0 0
24/08/2020
3.42
 0 3.42 3.42 3.42 0 0 0
21/08/2020
3.42
 0 3.42 3.42 3.42 0 0 0
20/08/2020
3.42
 0 3.42 3.42 3.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |