CTCP Địa chất mỏ - TKV (mgc)

12.40
-0.10
(-0.80%)
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) 		-0.80 -6.11% 170,600 -100 -0.0
12.20
13.50
12.40
2 tháng
(2025-10-06) 		0.10 0.82% 680,400 200 0.0
12.20
15.10
12.40
3 tháng
(2025-09-08) 		-1.60 -11.51% 1,037,200 200 0.0
12
15.90
12.40
6 tháng
(2025-06-09) 		-6.20 -33.51% 2,933,200 200 0.0
12
20.20
12.40
12 tháng
(2024-12-10) 		6.45 110.18% 11,350,878 1,200 -0.1
5.65
28.67
12.40
24 tháng
(2023-12-18) 		7.90 179.38% 15,490,124 900 -0.1
4.31
28.67
12.40
36 tháng
(2022-12-21) 		8.82 253.57% 19,870,112 900 -0.1
3.48
28.67
12.40
60 tháng
(2020-12-31) 		7.45 153.42% 24,599,707 900 -0.1
2.70
28.67
12.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2020
4.85
 0 4.85 4.85 4.85 0 0 0
15/09/2020
4.85
 0 4.85 4.85 4.85 0 0 0
14/09/2020
4.85
 0 4.85 4.85 4.85 0 0 0
11/09/2020
4.85
 0 4.85 4.85 4.85 0 0 0
10/09/2020
4.85
 0 4.85 4.85 4.85 0 0 0
09/09/2020
4.85
 0 4.85 4.85 4.85 0 0 0
08/09/2020
4.85
 0 4.85 4.85 4.85 0 0 0
07/09/2020
4.85
 0 4.85 4.85 4.85 0 0 0
04/09/2020
4.85
 0 4.85 4.85 4.85 0 0 0
03/09/2020
4.85
 0 4.85 4.85 4.85 0 0 0
01/09/2020
4.85
 0 4.85 4.85 4.85 0 0 0
31/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
28/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
27/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
26/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
25/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
24/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
21/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
20/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
19/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
18/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
17/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
14/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
13/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
12/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
11/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
10/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
07/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
06/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
05/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
04/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
03/08/2020
4.85
 0 4.85 4.85 4.85 0 0 0
31/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
30/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
29/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
28/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
27/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
24/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
23/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
22/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
21/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
20/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
17/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
16/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
15/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
14/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
13/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
10/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
09/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
08/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
07/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
06/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
03/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
02/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
01/07/2020
4.85
 0 4.85 4.85 4.85 0 0 0
30/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
29/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
26/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
25/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
24/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
23/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
22/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
19/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
18/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
17/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
16/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
15/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
12/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
11/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
10/06/2020: Cổ tức tiền mặt tỉ lệ: 2%
10/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
09/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
08/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
05/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
04/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
03/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
02/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
01/06/2020
4.85
 0 4.85 4.85 4.85 0 0 0
29/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
28/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
27/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
26/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
25/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
22/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
21/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
20/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
19/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
18/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
15/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
14/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
13/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
12/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
11/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
08/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
07/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
06/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
05/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
04/05/2020
4.85
 0 4.85 4.85 4.85 0 0 0
29/04/2020
4.85
 0 4.85 4.85 4.85 0 0 0
28/04/2020
4.85
 0 4.85 4.85 4.85 0 0 0
27/04/2020
4.85
 0 4.85 4.85 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |