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

17
-1
(-5.56%)
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
(2026-02-11) 		1.20 7.14% 80,900 0 0.0
16.70
18.30
17
2 tháng
(2026-01-12) 		0 0% 389,100 4,400 0.1
16.70
19.40
17
3 tháng
(2025-12-15) 		1.70 10.43% 554,300 4,000 0.1
15.30
19.90
17
6 tháng
(2025-09-15) 		-0.50 -2.70% 833,500 -800 -0.0
15.30
20.60
17
12 tháng
(2025-03-18) 		-8.20 -31.29% 2,991,000 5,399 0.1
15.30
26.20
17
24 tháng
(2024-03-25) 		-0.09 -0.49% 4,676,555 6,000 0.1
15.30
27.24
17
36 tháng
(2023-03-29) 		2.65 17.30% 4,997,182 -11,000 -0.2
14.92
27.24
17
60 tháng
(2021-04-08) 		6.20 52.51% 6,939,445 44,010 1.2
11.21
27.24
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/02/2021
10.33
 500 11.29 11.29 10.33 0 0 0
17/02/2021
11.29
 100 10.33 11.29 11.29 0 0 0
09/02/2021
10.33
 1,000 10.55 10.55 10.33 0 0 0
08/02/2021
10.55
 21,600 10.92 10.92 9.88 0 0 0
05/02/2021
10.92
 100 10.40 10.92 10.92 0 0 0
04/02/2021
10.40
 6,000 10.62 10.62 9.66 0 0 0
03/02/2021
10.62
 900 10.25 10.62 10.62 0 0 0
02/02/2021
10.25
 1,200 10.11 10.25 10.11 0 1,000 -0.0
01/02/2021
10.11
 1,200 10.70 10.70 10.11 0 0 0
29/01/2021
10.70
 3,500 10.70 10.70 10.33 0 0 0
28/01/2021
10.70
 9,910 10.70 10.70 9.66 400 100 0.0
27/01/2021
10.70
 32,200 10.99 10.99 9.96 1,500 0 0.0
26/01/2021
10.99
 9,000 10.92 10.99 10.33 0 0 0
25/01/2021
10.92
 1,000 11.06 11.06 10.92 0 0 0
22/01/2021
11.06
 600 12.02 12.02 11.06 0 0 0
21/01/2021
12.02
 7,000 10.99 12.02 10.99 0 0 0
20/01/2021
10.99
 11,200 11.06 11.06 9.96 600 0 0.0
19/01/2021
11.06
 2,800 11.06 11.06 10.70 0 0 0
18/01/2021
11.06
 21,500 10.18 11.14 10.03 0 0 0
15/01/2021
10.18
 13,900 9.29 10.18 9.44 0 0 0
14/01/2021
9.29
 22,300 9.22 9.29 9.22 0 0 0
13/01/2021
9.22
 8,500 9.37 9.37 9.00 800 0 0.0
12/01/2021
9.37
 1,800 9.29 9.37 9.15 0 0 0
11/01/2021
9.29
 9,700 9.52 9.52 9.15 0 0 0
08/01/2021
9.52
 14,700 9.15 9.59 9.07 0 0 0
07/01/2021
9.15
 8,500 9.15 9.15 8.85 1,800 0 0.0
06/01/2021
9.15
 3,100 9.15 9.15 8.85 0 0 0
05/01/2021
9.15
 11,100 8.85 9.15 8.85 3,000 0 0.0
04/01/2021
8.85
 23,900 8.85 8.85 8.85 1,000 0 0.0
31/12/2020
8.85
 1,300 8.85 8.85 8.85 0 0 0
30/12/2020
8.85
 2,100 8.85 8.85 8.70 0 0 0
29/12/2020
8.85
 1,000 8.85 8.85 8.85 0 0 0
28/12/2020
8.85
 8,900 8.85 8.85 8.70 0 0 0
25/12/2020
8.85
 2,700 8.85 8.85 8.85 0 0 0
24/12/2020
8.85
 5,000 8.85 8.85 8.85 1,000 0 0.0
23/12/2020
8.85
 6,100 8.85 8.85 8.85 1,000 0 0.0
22/12/2020
8.85
 2,100 8.85 9.37 8.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |