CTCP Địa chất mỏ - TKV (mgc)

12.40
-0.10
(-0.80%)
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
(2025-11-04) 		-0.60 -4.55% 170,200 -100 -0.0
12.20
13.50
12.30
2 tháng
(2025-10-06) 		0.40 3.28% 669,800 200 0.0
12.20
15.10
12.30
3 tháng
(2025-09-05) 		-1.40 -10% 1,032,000 200 0.0
12
15.90
12.30
6 tháng
(2025-06-09) 		-5.90 -31.89% 2,922,600 200 0.0
12
20.20
12.30
12 tháng
(2024-12-09) 		6.75 115.30% 11,352,078 1,200 -0.1
5.65
28.67
12.30
24 tháng
(2023-12-15) 		8.20 186.20% 15,486,424 900 -0.1
4.31
28.67
12.30
36 tháng
(2022-12-20) 		9.21 271.98% 19,861,512 900 -0.1
3.39
28.67
12.30
60 tháng
(2020-12-30) 		7.75 159.60% 24,589,107 900 -0.1
2.70
28.67
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/07/2025
16.40
 35,500 16.60 16.90 16.40 0 0 0
14/07/2025
16.80
 25,600 17.90 18 16.50 0 0 0
11/07/2025
16.80
 24,500 17.80 17.80 16.70 0 0 0
10/07/2025
17.20
 29,700 17.90 17.90 17 0 0 0
09/07/2025
17.80
 61,800 16.50 18.60 16.50 0 0 0
08/07/2025
16.30
 23,300 16.20 16.50 16 0 0 0
07/07/2025
16.30
 23,400 16.30 16.30 16 0 0 0
04/07/2025
16.10
 12,900 16.40 16.50 16.10 0 0 0
03/07/2025
16.50
 10,200 16.40 16.90 16.40 0 0 0
02/07/2025
16.40
 28,800 16.50 16.60 16.40 0 0 0
01/07/2025
16.80
 8,800 16.70 16.80 16.40 0 0 0
30/06/2025
16.60
 11,300 17 17 16.50 0 0 0
27/06/2025
16.50
 23,700 16.50 16.90 16.30 0 0 0
26/06/2025
16.90
 12,800 16.90 17.20 16.70 0 0 0
25/06/2025
16.80
 18,600 17.10 17.50 16.70 0 0 0
24/06/2025
17.30
 7,900 17.20 17.60 17 0 0 0
23/06/2025
17.30
 8,800 17.20 17.40 17 0 0 0
20/06/2025
17.20
 20,000 17.70 17.70 17.20 0 0 0
19/06/2025
17.70
 10,700 18.10 18.30 17.50 0 0 0
18/06/2025
17.50
 14,100 18 18.40 17.50 0 0 0
17/06/2025
18
 15,000 18.10 18.50 17.70 0 0 0
16/06/2025
17.80
 7,200 17.60 17.90 17.40 0 0 0
13/06/2025
17.60
 36,400 18.20 18.50 15.40 0 0 0
12/06/2025
18.20
 12,900 18.10 18.40 18 0 0 0
11/06/2025
18.60
 43,400 18.60 18.80 17.80 0 0 0
10/06/2025
18.90
 20,500 18.50 19.10 18.30 0 0 0
09/06/2025
18.50
 67,400 19.80 19.80 18.30 0 0 0
06/06/2025
19.20
 32,400 20.50 21.50 19 0 0 0
05/06/2025: Cổ tức tiền mặt tỉ lệ: 1.5%
05/06/2025
20.50
 167,600 18.40 21.10 18.40 0 0 0
04/06/2025
18.35
 36,500 19.24 19.24 18.05 0 0 0
03/06/2025
18.45
 31,000 18.65 19.44 18.45 0 0 0
02/06/2025
19.04
 33,800 18.95 19.04 18.35 0 0 0
30/05/2025
18.95
 56,800 20.14 20.14 18.55 0 0 0
29/05/2025
19.74
 29,500 19.94 21.33 19.54 0 0 0
28/05/2025
19.84
 60,800 18.85 21.33 18.85 0 0 0
27/05/2025
19.14
 59,700 19.04 19.34 18.55 0 0 0
26/05/2025
19.54
 33,700 19.84 19.84 19.34 0 0 0
23/05/2025
19.54
 56,200 20.04 20.73 19.34 0 0 0
22/05/2025
19.84
 238,300 23.21 23.21 19.34 0 0 0
21/05/2025
20.23
 41,000 20.23 20.23 20.23 0 0 0
20/05/2025
18.25
 92,600 16.07 18.25 16.07 0 0 0
19/05/2025
15.87
 89,200 16.66 16.66 15.47 0 4,600 -0.1
16/05/2025
16.86
 94,500 17.95 17.95 16.56 0 12,500 -0.2
15/05/2025
17.85
 60,400 18.95 18.95 17.75 0 1,300 -0.0
14/05/2025
18.35
 80,000 19.34 19.44 17.95 0 1,600 0
13/05/2025
19.34
 45,400 18.45 20.23 18.45 0 200 0
12/05/2025
18.85
 79,700 19.84 20.14 17.85 0 0 0
09/05/2025
19.54
 69,200 20.23 20.23 19.44 3,100 0 0
08/05/2025
20.53
 58,700 21.03 22.02 20.14 2,800 0 0
07/05/2025
20.53
 18,400 20.33 20.63 19.94 4,100 0 0
06/05/2025
20.14
 52,600 20.23 21.23 19.94 0 0 0
05/05/2025
20.23
 28,400 20.63 20.73 19.84 0 0 0
29/04/2025
20.53
 80,700 21.42 21.42 19.84 0 0 0
28/04/2025
21.33
 46,300 22.42 22.52 20.93 0 0 0
25/04/2025
22.42
 112,900 20.83 23.31 20.33 900 0 0.0
24/04/2025
21.33
 67,500 23.11 23.11 21.23 400 0 0.0
23/04/2025
23.61
 57,200 22.62 24.80 22.22 0 0 0
22/04/2025
22.62
 91,900 24.60 24.60 21.33 0 0 0
21/04/2025
24.50
 80,600 28.76 28.76 24.20 100 0 0.0
18/04/2025
27.48
 66,500 25.29 29.06 25.29 1,000 0 0.0
17/04/2025
25.69
 125,400 26.78 27.77 23.51 700 0 0.0
16/04/2025
26.29
 73,100 30.75 30.75 26.29 1,400 0 0.0
15/04/2025
28.67
 138,800 30.55 31.34 25.79 0 0 0
14/04/2025
27.57
 114,400 24.80 27.57 24.80 0 0 0
11/04/2025
23.81
 165,400 27.57 27.67 21.33 0 0 0
10/04/2025
24.10
 3,100 24.10 24.10 24.10 0 0 0
09/04/2025
22.22
 142,800 22.22 22.91 20.73 0 200 -0.0
08/04/2025
22.22
 219,400 29.86 29.96 22.22 400 0 0.0
04/04/2025
26.09
 39,600 24.80 26.09 24.80 0 0 0
03/04/2025
24.80
 331,200 24.70 24.80 18.85 3,600 0 0.1
02/04/2025
21.62
 58,600 21.62 21.62 21.62 0 2,300 -0.1
01/04/2025
18.85
 38,500 18.75 18.85 18.75 0 0 0
31/03/2025
17.16
 63,200 14.98 17.16 14.88 100 0 0.0
28/03/2025
14.98
 90,000 16.07 16.07 13.89 400 0 0.0
27/03/2025
15.87
 88,500 16.56 17.36 15.57 100 0 0.0
26/03/2025
16.56
 64,900 17.75 17.75 15.87 100 0 0.0
25/03/2025
17.66
 49,800 17.66 18.25 16.96 0 0 0
24/03/2025
18.05
 60,700 18.75 18.75 17.06 200 0 0.0
21/03/2025
18.75
 83,600 19.84 21.03 18.35 400 0 0.0
20/03/2025
19.84
 109,900 22.42 23.90 19.84 300 0 0.0
19/03/2025
22.22
 122,900 27.08 27.08 20.93 0 600 -0.0
18/03/2025
23.31
 380,700 25.59 26.29 19.94 700 0 0
17/03/2025
23.11
 63,000 22.02 23.11 20.14 0 0 0
14/03/2025
20.14
 126,000 19.94 20.14 18.55 100 0 0.0
13/03/2025
17.56
 72,700 17.26 17.56 17.26 0 0 0
12/03/2025
15.28
 237,500 13.49 15.28 13.49 200 97 0.0
11/03/2025
13.49
 104,200 12.40 13.49 12.30 0 0 0
10/03/2025
12.40
 157,500 11.31 12.40 10.71 0 0 0
07/03/2025
11.31
 132,400 10.91 11.41 9.92 300 0 0.0
06/03/2025
10.61
 15,500 11.01 11.31 10.51 500 0 0.0
05/03/2025
11.21
 26,400 10.51 11.31 10.41 300 0 0.0
04/03/2025
10.71
 27,600 11.21 11.41 10.22 300 0 0.0
03/03/2025
11.61
 71,900 12.00 12.20 10.81 1,100 0 0.0
28/02/2025
11.11
 79,600 11.90 12.70 11.01 700 0 0.0
27/02/2025
11.90
 55,800 10.91 11.90 10.81 0 0 0
26/02/2025
10.81
 55,000 10.32 11.41 9.92 0 0 0
25/02/2025
10.12
 96,100 11.61 11.61 10.12 0 0 0
24/02/2025
11.61
 178,000 13.39 13.39 11.61 0 0 0
21/02/2025
12.89
 123,000 14.68 14.78 12.80 0 10 -0.0
20/02/2025
14.38
 148,000 12.80 14.68 12.80 5 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |