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)
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
21/05/2020
4.58
 0 4.58 4.58 4.58 0 0 0
20/05/2020
4.58
 0 4.58 4.58 4.58 0 0 0
19/05/2020
4.58
 0 4.58 4.58 4.58 0 0 0
18/05/2020
4.58
 0 4.58 4.58 4.58 0 0 0
15/05/2020
4.58
 0 4.58 4.58 4.58 0 0 0
14/05/2020
4.58
 0 4.58 4.58 4.58 0 0 0
13/05/2020
4.58
 0 4.58 4.58 4.58 0 0 0
12/05/2020
4.58
 0 4.58 4.58 4.58 0 0 0
11/05/2020
4.58
 0 4.58 4.58 4.58 0 0 0
08/05/2020
4.58
 0 4.58 4.58 4.58 0 0 0
07/05/2020
4.58
 0 4.58 4.58 4.58 0 0 0
06/05/2020
4.58
 0 4.58 4.58 4.58 0 0 0
05/05/2020
4.58
 0 4.58 4.58 4.58 0 0 0
04/05/2020
4.58
 157 4 4.58 4.58 0 0 0
29/04/2020
4
 405 3.61 4 4 0 0 0
28/04/2020
3.61
 1,300 3.16 3.61 3.10 0 0 0
27/04/2020
3.16
 400 3.10 3.16 3.16 0 0 0
24/04/2020
3.10
 600 3.29 3.29 3.10 0 0 0
23/04/2020
3.29
 300 3.55 3.55 3.29 0 0 0
22/04/2020
3.55
 100 3.16 3.55 3.55 0 0 0
21/04/2020
3.16
 633 3.29 3.29 3.16 0 0 0
20/04/2020
3.29
 1,000 3.87 3.87 3.29 0 0 0
17/04/2020
3.87
 800 3.55 3.87 3.74 0 0 0
16/04/2020
3.55
 1,100 3.48 3.55 3.42 0 0 0
15/04/2020
3.48
 600 4 4 3.48 0 0 0
14/04/2020
4
 0 4 4 4 0 0 0
13/04/2020
4
 0 4 4 4 0 0 0
10/04/2020
4
 28 4 4 4 0 0 0
09/04/2020
4
 400 3.94 4 4 0 0 0
08/04/2020
3.94
 0 3.94 3.94 3.94 0 0 0
07/04/2020
3.94
 100 3.87 3.94 3.94 0 0 0
06/04/2020
3.87
 60 3.87 3.87 3.87 0 0 0
03/04/2020
3.87
 34 3.87 3.87 3.87 0 0 0
01/04/2020
3.87
 103 3.87 3.87 3.87 0 0 0
31/03/2020
3.87
 2,513 3.87 3.87 3.87 0 0 0
30/03/2020
3.87
 7,400 3.87 3.87 3.87 0 0 0
27/03/2020
3.87
 14,213 3.87 3.87 3.87 0 0 0
26/03/2020
3.87
 10,800 3.87 3.87 3.87 0 0 0
25/03/2020
3.87
 6,300 3.87 3.87 3.87 0 0 0
24/03/2020
3.87
 2,200 3.87 3.87 3.87 0 0 0
23/03/2020
3.87
 3,000 3.87 3.87 3.87 0 0 0
20/03/2020
3.87
 0 3.87 3.87 3.87 0 0 0
19/03/2020
3.87
 6,000 3.87 3.87 3.87 0 0 0
18/03/2020
3.87
 3,900 3.87 3.87 3.87 0 0 0
17/03/2020
3.87
 0 3.87 3.87 3.87 0 0 0
16/03/2020
3.87
 0 3.87 3.87 3.87 0 0 0
13/03/2020
3.87
 0 3.87 3.87 3.87 0 0 0
12/03/2020
3.87
 0 3.87 3.87 3.87 0 0 0
11/03/2020
3.87
 0 3.87 3.87 3.87 0 0 0
10/03/2020
3.87
 0 3.87 3.87 3.87 0 0 0
09/03/2020
3.87
 0 3.87 3.87 3.87 0 0 0
06/03/2020
3.87
 0 3.87 3.87 3.87 0 0 0
05/03/2020
3.87
 0 3.87 3.87 3.87 0 0 0
04/03/2020
3.87
 0 3.87 3.87 3.87 0 0 0
03/03/2020
3.87
 0 3.87 3.87 3.87 0 0 0
02/03/2020
3.87
 0 3.87 3.87 3.87 0 0 0
28/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0
27/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0
26/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0
25/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0
24/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0
21/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0
20/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0
19/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0
18/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0
17/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0
14/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0
13/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0
12/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0
11/02/2020
3.87
 0 3.87 3.87 3.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |