CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

11.70
-0.30
(-2.50%)
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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |