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

17.60
0.30
(1.73%)
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) 		2 13.07% 311,400 1,800 0.0
15.30
19.90
17.60
2 tháng
(2025-12-01) 		0.60 3.59% 353,600 1,200 0.0
15.30
19.90
17.60
3 tháng
(2025-10-30) 		-1.50 -7.98% 434,400 400 0.0
15.30
19.90
17.60
6 tháng
(2025-08-01) 		-1.60 -8.47% 907,800 -1,200 -0.0
15.30
20.60
17.60
12 tháng
(2025-02-03) 		-0.80 -4.42% 4,164,482 3,000 0.0
15.30
27.24
17.60
24 tháng
(2024-02-15) 		-0.70 -3.88% 4,550,368 6,200 0.1
15.30
27.24
17.60
36 tháng
(2023-02-13) 		1.44 9.10% 4,787,182 -12,900 -0.3
14.49
27.24
17.60
60 tháng
(2021-02-23) 		7.34 73.73% 6,782,207 42,310 1.1
9.96
27.24
17.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/11/2020
9.29
 5,100 9.00 9.44 9.29 0 0 0
10/11/2020
9.00
 7,910 9.74 9.74 8.78 0 0 0
09/11/2020
9.74
 0 9.74 9.74 9.74 0 0 0
06/11/2020
9.74
 100 9.22 9.74 9.74 0 0 0
05/11/2020
9.22
 13,200 9.74 9.74 8.85 0 0 0
04/11/2020
9.74
 11,000 10.40 10.92 9.74 0 0 0
03/11/2020
10.40
 1,100 11.51 11.51 10.40 0 0 0
02/11/2020
11.51
 26,600 10.62 11.51 9.59 0 0 0
30/10/2020
10.62
 11,600 10.84 10.84 9.81 0 0 0
29/10/2020
10.84
 100 10.92 10.92 10.84 0 0 0
28/10/2020
10.92
 17,600 12.17 12.17 9.96 0 0 0
27/10/2020
12.17
 0 12.17 12.17 12.17 0 0 0
26/10/2020
12.17
 0 12.17 12.17 12.17 0 0 0
23/10/2020
12.17
 0 12.17 12.17 12.17 0 0 0
22/10/2020
12.17
 0 12.17 12.17 12.17 0 0 0
21/10/2020
12.17
 0 12.17 12.17 12.17 0 0 0
20/10/2020
12.17
 0 12.17 12.17 12.17 0 0 0
19/10/2020
12.17
 0 12.32 12.17 12.32 0 0 0
16/10/2020
12.32
 11,800 12.10 12.32 11.88 0 0 0
15/10/2020
12.10
 15,500 11.21 12.54 11.73 0 0 0
14/10/2020
11.21
 5,900 11.36 11.36 11.21 0 0 0
13/10/2020
11.36
 29,400 11.43 11.88 10.77 0 0 0
12/10/2020
11.43
 6,700 11.51 11.65 10.33 0 0 0
09/10/2020
11.51
 29,900 11.65 11.80 11.36 0 0 0
08/10/2020
11.65
 33,921 10.62 11.65 11.06 0 0 0
07/10/2020
10.62
 500 10.47 10.62 10.62 0 0 0
06/10/2020
10.47
 3,800 10.99 10.99 10.47 0 0 0
05/10/2020
10.99
 13,800 11.29 11.29 10.33 0 0 0
02/10/2020
11.29
 28,620 10.70 11.29 10.33 0 0 0
01/10/2020
10.70
 3,200 10.84 10.84 10.18 0 0 0
30/09/2020
10.84
 200 10.55 10.84 10.55 0 0 0
29/09/2020
10.55
 2,500 10.92 10.92 10.47 0 0 0
28/09/2020
10.92
 7,100 10.62 10.99 10.03 0 0 0
25/09/2020
10.62
 5,400 10.25 10.84 10.55 0 0 0
24/09/2020
10.25
 6,800 10.47 10.47 10.25 0 0 0
23/09/2020
10.47
 2,700 10.40 10.55 10.40 0 0 0
22/09/2020
10.40
 1,700 10.62 10.62 10.40 0 0 0
21/09/2020
10.62
 13,000 10.70 11.06 10.55 0 0 0
18/09/2020
10.70
 2,700 10.47 11.06 10.70 0 0 0
17/09/2020
10.47
 20,204 10.33 11.58 10.40 0 0 0
16/09/2020
10.33
 19,501 11.43 11.43 10.11 0 0 0
15/09/2020
11.43
 10,700 11.14 11.43 10.99 0 0 0
14/09/2020
11.14
 12,600 11.95 11.95 10.70 0 0 0
11/09/2020
11.95
 44,826 11.51 13.20 10.40 0 0 0
10/09/2020
11.51
 29,600 10.55 11.51 11.06 0 0 0
09/09/2020
10.55
 36,200 9.29 10.55 9.00 0 0 0
08/09/2020
9.29
 63,700 10.55 12.02 9.00 0 0 0
07/09/2020
10.55
 9,600 9.29 10.55 9.29 0 0 0
04/09/2020
9.29
 50,000 8.26 9.29 8.85 0 0 0
03/09/2020
8.26
 81,800 7.23 8.26 7.23 0 0 0
01/09/2020
7.23
 0 7.23 7.23 7.23 0 0 0
31/08/2020
7.23
 0 7.23 7.23 7.23 0 0 0
28/08/2020
7.23
 1,100 7.16 7.23 7.23 0 0 0
27/08/2020
7.16
 21,200 6.79 7.16 7.08 0 0 0
26/08/2020
6.79
 600 5.97 6.79 6.12 0 0 0
25/08/2020
5.97
 0 5.97 5.97 5.97 0 0 0
24/08/2020
5.97
 1,300 5.97 5.97 5.97 0 0 0
21/08/2020
5.97
 0 5.97 5.97 5.97 0 0 0
20/08/2020
5.97
 300 5.90 5.97 5.97 0 0 0
19/08/2020
5.90
 0 5.90 5.90 5.90 0 0 0
18/08/2020
5.90
 0 5.90 5.90 5.90 0 0 0
17/08/2020
5.90
 9,400 6.64 6.64 5.83 0 0 0
14/08/2020
6.64
 0 6.64 6.64 6.64 0 0 0
13/08/2020
6.64
 0 6.64 6.64 6.64 0 0 0
12/08/2020
6.64
 0 6.64 6.64 6.64 0 0 0
11/08/2020
6.64
 0 6.64 6.64 6.64 0 0 0
10/08/2020
6.64
 0 6.64 6.64 6.64 0 0 0
07/08/2020
6.64
 0 6.64 6.64 6.64 0 0 0
06/08/2020
6.64
 0 6.64 6.64 6.64 0 0 0
05/08/2020
6.64
 600 5.90 6.79 6.64 0 0 0
04/08/2020
5.90
 20,600 6.20 7.01 5.90 0 0 0
03/08/2020
6.20
 600 6.93 7.67 6.20 0 0 0
31/07/2020
6.93
 4,200 8.11 8.11 6.93 0 0 0
30/07/2020
8.11
 100 7.08 8.11 8.11 0 0 0
29/07/2020
7.08
 100 6.34 7.08 7.08 0 0 0
28/07/2020
6.34
 300 7.38 7.38 6.34 0 0 0
27/07/2020
7.38
 100 6.27 7.38 7.38 0 0 0
24/07/2020
6.27
 300 7.30 7.30 6.27 0 0 0
23/07/2020
7.30
 200 7.01 7.30 7.30 0 0 0
22/07/2020
7.01
 3,200 7.30 7.60 7.01 0 0 0
21/07/2020
7.30
 3,600 7.52 7.52 7.08 0 0 0
20/07/2020
7.52
 1,400 7.45 7.60 7.45 0 0 0
17/07/2020
7.45
 0 7.45 7.45 7.45 0 0 0
16/07/2020
7.45
 0 7.45 7.45 7.45 0 0 0
15/07/2020
7.45
 200 6.93 7.45 7.45 0 0 0
14/07/2020
6.93
 0 7.23 6.93 7.23 0 0 0
13/07/2020
7.23
 800 6.86 7.30 6.71 0 0 0
10/07/2020
6.86
 0 6.86 6.86 6.86 0 0 0
09/07/2020
6.86
 0 6.86 6.86 6.86 0 0 0
08/07/2020
6.86
 900 7.97 7.97 6.86 0 0 0
07/07/2020
7.97
 0 7.97 7.97 7.97 0 0 0
06/07/2020
7.97
 0 7.97 7.97 7.97 0 0 0
03/07/2020
7.97
 100 7.97 7.97 7.97 0 0 0
02/07/2020
7.97
 100 6.86 7.97 7.97 0 0 0
01/07/2020
6.86
 1,100 7.45 7.45 6.86 0 0 0
30/06/2020
7.45
 370 7.97 7.97 7.01 0 0 0
29/06/2020
7.97
 600 8.04 8.04 7.08 0 0 0
26/06/2020
8.04
 0 8.04 8.04 8.04 0 0 0
25/06/2020
8.04
 100 7.08 8.04 8.04 0 0 0
24/06/2020: Cổ tức tiền mặt tỉ lệ: 10%
24/06/2020
7.08
 600 7.01 7.75 7.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |