CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

12.60
0.70
(5.88%)
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) 		-0.20 -1.65% 158,500 500 0.0
11.90
14.80
12.60
2 tháng
(2025-12-01) 		-1.40 -10.53% 214,600 2,100 0.0
11.90
14.80
12.60
3 tháng
(2025-10-30) 		-2.70 -18.49% 287,800 2,900 0.0
11.90
14.80
12.60
6 tháng
(2025-08-01) 		-7 -37.05% 1,152,700 4,500 0.1
11.90
20.70
12.60
12 tháng
(2025-02-03) 		-1.20 -9.14% 4,233,241 -8,600 -0.4
10.26
27.03
12.60
24 tháng
(2024-02-15) 		2.93 32.70% 4,819,083 6,000 -0.0
7.74
27.03
12.60
36 tháng
(2023-02-13) 		5.13 75.67% 5,169,758 7,770 -0.0
5.48
27.03
12.60
60 tháng
(2021-02-23) 		8.16 218.02% 7,310,238 -569,378 -3.9
3.16
27.03
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/08/2020
3.42
 2,900 3.81 3.81 3.29 0 0 0
18/08/2020
3.81
 100 3.68 3.81 3.81 0 0 0
17/08/2020
3.68
 0 3.68 3.68 3.68 0 0 0
14/08/2020
3.68
 188 3.29 3.68 3.68 0 0 0
13/08/2020
3.29
 0 3.29 3.29 3.29 0 0 0
12/08/2020
3.29
 170 2.90 3.29 3.29 0 0 0
11/08/2020
2.90
 2,300 2.90 2.90 2.90 0 0 0
10/08/2020
2.90
 600 3.10 3.10 2.90 0 0 0
07/08/2020
3.10
 2,600 3.42 3.42 3.10 0 0 0
06/08/2020
3.42
 2,800 4 4 3.42 0 0 0
05/08/2020
4
 0 4 4 4 0 0 0
04/08/2020
4
 0 4 4 4 0 0 0
03/08/2020
4
 200 3.87 4 4 0 0 0
31/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
30/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
29/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
28/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
27/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
24/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
23/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
22/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
21/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
20/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
17/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
16/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
15/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
14/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
13/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
10/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
09/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
08/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
07/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
06/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
03/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
02/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
01/07/2020
3.87
 0 3.87 3.87 3.87 0 0 0
30/06/2020
3.87
 0 3.87 3.87 3.87 0 0 0
29/06/2020
3.87
 0 3.87 3.87 3.87 0 0 0
26/06/2020
3.87
 0 3.87 3.87 3.87 0 0 0
25/06/2020
3.87
 0 3.87 3.87 3.87 0 0 0
24/06/2020
3.87
 0 3.87 3.87 3.87 0 0 0
23/06/2020
3.87
 0 3.87 3.87 3.87 0 0 0
22/06/2020
3.87
 0 3.87 3.87 3.87 0 0 0
19/06/2020
3.87
 0 3.87 3.87 3.87 0 0 0
18/06/2020
3.87
 0 3.87 3.87 3.87 0 0 0
17/06/2020
3.87
 1,015 4.19 4.19 3.87 0 0 0
16/06/2020
4.19
 0 4.19 4.19 4.19 0 0 0
15/06/2020
4.19
 100 3.94 4.19 4.19 0 0 0
12/06/2020
3.94
 100 3.55 3.94 3.94 0 0 0
11/06/2020
3.55
 100 3.10 3.55 3.55 0 0 0
10/06/2020
3.10
 200 3.29 3.29 3.10 0 0 0
09/06/2020
3.29
 2,986 3.74 3.74 3.29 0 0 0
08/06/2020
3.74
 1,707 4.26 4.26 3.74 0 0 0
05/06/2020
4.26
 1,100 5.10 5.68 4.26 0 0 0
04/06/2020
5.10
 2,909 5.48 5.48 4.32 0 0 0
03/06/2020
5.48
 900 5.68 5.68 4.52 0 0 0
02/06/2020
5.68
 1,700 4.45 5.74 4.45 0 0 0
01/06/2020
4.45
 200 5.23 6 4.45 0 0 0
29/05/2020
5.23
 100 3.94 5.23 5.23 0 0 0
28/05/2020
3.94
 2,000 4.58 5.23 3.94 0 0 0
27/05/2020
4.58
 0 4.58 4.58 4.58 0 0 0
26/05/2020
4.58
 0 4.58 4.58 4.58 0 0 0
25/05/2020
4.58
 0 4.58 4.58 4.58 0 0 0
22/05/2020
4.58
 0 4.58 4.58 4.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |