CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

11.50
-0.50
(-4.17%)
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)
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
05/03/2021
3.61
 8,700 3.74 3.81 3.35 0 0 0
04/03/2021
3.74
 600 3.87 3.87 3.74 0 0 0
03/03/2021
3.87
 18,300 3.61 3.87 3.81 0 0 0
02/03/2021
3.61
 9,873 3.16 3.61 3.61 0 0 0
01/03/2021
3.16
 6,850 3.23 3.23 3.16 0 50 -0.0
26/02/2021
3.23
 3,500 3.74 3.74 3.23 0 0 0
25/02/2021
3.74
 43 3.74 3.74 3.74 0 0 0
24/02/2021
3.74
 2,400 3.74 3.74 3.55 2,000 0 0.0
23/02/2021
3.74
 7,008 3.87 4.19 3.29 0 0 0
22/02/2021
3.87
 2,600 3.87 4.19 3.35 0 0 0
19/02/2021
3.87
 800 4.06 4.06 3.87 800 0 0.0
18/02/2021
4.06
 2,600 3.55 4.06 3.55 1,000 0 0.0
17/02/2021
3.55
 20 4.19 4.19 3.55 0 0 0
09/02/2021
4.19
 500 3.94 4.19 3.35 0 0 0
08/02/2021
3.94
 300 4.06 4.06 3.94 0 0 0
05/02/2021
4.06
 0 4.06 4.06 4.06 0 0 0
04/02/2021
4.06
 500 4.13 4.13 4.06 0 0 0
03/02/2021
4.13
 0 4.13 4.13 4.13 0 0 0
02/02/2021
4.13
 0 4.13 4.13 4.13 0 0 0
01/02/2021
4.13
 0 4.13 4.13 4.13 0 0 0
29/01/2021
4.13
 0 4.13 4.13 4.13 0 0 0
28/01/2021
4.13
 0 4.13 4.13 4.13 0 0 0
27/01/2021
4.13
 400 4.19 4.19 4.13 0 0 0
26/01/2021
4.19
 1,100 4.84 4.84 4.19 0 0 0
25/01/2021
4.84
 2,600 4.45 4.84 4.45 0 0 0
22/01/2021
4.45
 1,000 4.39 4.45 4.45 1,000 0 0.0
21/01/2021
4.39
 17,400 3.94 4.52 4.19 0 0 0
20/01/2021
3.94
 0 3.94 3.94 3.94 0 0 0
19/01/2021
3.94
 2,200 3.94 3.94 3.94 0 2,000 -0.0
18/01/2021
3.94
 300 3.94 3.94 3.55 0 0 0
15/01/2021
3.94
 500 4.13 4.13 3.94 0 0 0
14/01/2021
4.13
 0 3.74 4.13 4.13 0 0 0
13/01/2021
3.74
 1,320 3.74 4.26 3.74 0 0 0
12/01/2021
3.74
 0 3.74 3.74 3.74 0 0 0
11/01/2021
3.74
 100 3.42 3.74 3.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |