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

16.20
0
(0%)
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
(2026-04-06) 		-0.30 -1.82% 6,400 0 0
16.20
16.90
16.20
2 tháng
(2026-03-05) 		-2.10 -11.48% 92,200 700 0.0
16.20
18.30
16.20
3 tháng
(2026-02-03) 		-1.30 -7.43% 173,200 2,800 0.0
16.20
18.30
16.20
6 tháng
(2025-11-05) 		-1.60 -8.99% 716,500 4,300 0.1
15.30
19.90
16.20
12 tháng
(2025-05-09) 		-2.95 -15.39% 1,983,100 3,199 0.1
15.30
21.34
16.20
24 tháng
(2024-05-14) 		-3.24 -16.66% 4,702,539 7,000 0.1
15.30
27.24
16.20
36 tháng
(2023-05-22) 		0.09 0.54% 5,032,381 -10,001 -0.2
15.30
27.24
16.20
60 tháng
(2021-05-31) 		1.96 13.79% 6,881,818 43,510 1.1
12.79
27.24
16.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
21/12/2020
8.85
 9,200 8.56 9.29 8.85 0 0 0
18/12/2020
8.56
 200 8.85 8.85 8.56 0 0 0
17/12/2020
8.85
 14,000 9.44 9.44 8.70 0 0 0
16/12/2020
9.44
 500 9.44 9.44 9.44 0 0 0
15/12/2020
9.44
 0 9.44 9.44 9.44 0 0 0
14/12/2020
9.44
 1,500 9.00 9.44 8.93 0 0 0
11/12/2020
9.00
 0 9.00 9.00 9.00 0 0 0
10/12/2020
9.00
 120 8.85 9.00 9.00 0 0 0
09/12/2020
8.85
 2,500 8.85 8.85 8.78 0 0 0
08/12/2020
8.85
 7,100 9.15 9.15 8.85 0 0 0
07/12/2020
9.15
 110 8.70 9.15 9.15 0 0 0
04/12/2020
8.70
 8,900 8.85 8.93 8.70 0 0 0
03/12/2020
8.85
 2,320 8.85 8.93 8.70 0 0 0
02/12/2020
8.85
 2,000 8.85 8.85 8.85 0 0 0
01/12/2020
8.85
 7,500 8.85 8.85 8.85 0 0 0
30/11/2020
8.85
 1,300 8.85 8.85 8.70 0 0 0
27/11/2020
8.85
 3,700 8.85 8.85 8.85 0 0 0
26/11/2020
8.85
 16,000 8.85 8.85 8.63 0 0 0
25/11/2020
8.85
 7,000 8.85 9.00 8.85 0 0 0
24/11/2020
8.85
 5,200 8.85 9.07 8.85 0 0 0
23/11/2020
8.85
 5,700 9.07 9.07 8.85 0 0 0
20/11/2020
9.07
 10,001 9.07 9.07 8.85 0 0 0
19/11/2020
9.07
 5,200 8.85 9.07 8.85 0 0 0
18/11/2020
8.85
 1,910 9.07 9.07 8.85 0 0 0
17/11/2020
9.07
 5,110 9.07 9.07 9.00 0 0 0
16/11/2020
9.07
 3,700 8.85 9.07 8.70 0 0 0
13/11/2020
8.85
 3,700 8.85 8.85 8.85 0 0 0
12/11/2020
8.85
 6,600 9.29 9.29 8.85 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |