CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

11.90
-0.50
(-4.03%)
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) 		0.30 2.48% 152,900 500 0.0
11.90
14.80
11.90
2 tháng
(2025-11-28) 		-0.80 -6.06% 214,400 2,100 0.0
11.90
14.80
11.90
3 tháng
(2025-10-29) 		-2.60 -17.33% 286,300 2,900 0.0
11.90
15
11.90
6 tháng
(2025-07-31) 		-6.76 -35.29% 1,168,400 6,900 0.2
11.90
20.70
11.90
12 tháng
(2025-02-03) 		-0.70 -5.32% 4,227,641 -8,600 -0.4
10.26
27.03
11.90
24 tháng
(2024-02-07) 		3.75 43.43% 4,813,483 6,000 -0.0
7.74
27.03
11.90
36 tháng
(2023-02-13) 		5.63 83.05% 5,164,158 7,770 -0.0
5.48
27.03
11.90
60 tháng
(2021-02-22) 		8.53 220.33% 7,307,238 -569,378 -3.9
3.16
27.03
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/09/2025
16.60
 13,600 17.40 17.40 16.50 100 0 0.0
04/09/2025
17.20
 8,100 17.10 17.20 17 0 0 0
03/09/2025
17.10
 6,700 17.10 17.30 16.90 0 0 0
29/08/2025
17.10
 3,500 17.40 17.40 17 0 0 0
28/08/2025
17.30
 7,000 17.10 17.30 17.10 0 0 0
27/08/2025
17.20
 8,000 17.20 17.20 17.10 300 0 0.0
26/08/2025
17.20
 8,000 17.30 17.30 16.70 0 0 0
25/08/2025
17.30
 7,000 17.40 17.40 16.80 300 0 0.0
22/08/2025
17.40
 34,100 18 18.30 16.90 0 0 0
21/08/2025
18.40
 9,300 18.40 19 18 0 0 0
20/08/2025
18.40
 25,600 19.30 19.30 18 0 0 0
19/08/2025
19.30
 6,800 19.20 19.70 19.20 0 200 -0.0
18/08/2025
19.80
 22,600 19 20.60 19 0 100 -0.0
15/08/2025
19
 22,800 19.90 19.90 19 0 0 0
14/08/2025
19.90
 48,800 19.30 20 19.30 200 0 0.0
13/08/2025
19.20
 19,200 19.60 19.60 19 0 800 -0.0
12/08/2025
19.60
 18,600 19.60 20 19.50 0 0 0
11/08/2025
19.60
 16,800 19.60 20 19.40 0 0 0
08/08/2025
19.60
 10,200 19.40 19.60 19.40 0 0 0
07/08/2025
19.70
 12,800 19.40 20.50 19.40 0 0 0
06/08/2025
19.50
 22,800 20 20 19.20 0 0 0
05/08/2025
20
 27,800 20.90 20.90 19.90 0 0 0
04/08/2025: Thưởng cổ phiếu / Chia tách cổ phiếu: 100/55 (Volume + 55%, Ratio=0.55)
04/08/2025
20.70
 61,900 19.50 20.70 19 0 600 -0.0
01/08/2025
18.90
 40,100 19.16 19.35 18.06 2,500 400 0.1
31/07/2025
19.16
 21,300 19.35 19.35 19.03 2,400 0 0.1
30/07/2025
19.23
 11,600 19.35 19.35 18.97 400 0 0.0
29/07/2025
19.16
 31,700 19.55 19.87 19.16 200 0 0.0
28/07/2025
19.55
 39,500 19.55 19.55 19.29 400 0 0.0
25/07/2025
19.29
 41,100 19.94 19.94 18.84 0 0 0
24/07/2025
19.61
 29,700 19.23 19.35 18.90 0 0 0
23/07/2025
19.68
 30,600 20.45 20.45 19.35 0 0 0
22/07/2025
20.39
 20,700 20.32 20.90 19.81 0 0 0
21/07/2025
20.32
 60,500 18.71 20.32 18.71 0 0 0
18/07/2025
18.71
 22,800 19.29 19.29 18.39 0 0 0
17/07/2025
18.84
 24,800 20.65 20.65 18.71 0 0 0
16/07/2025
19.16
 26,400 19.16 19.16 18.06 0 0 0
15/07/2025
18.19
 49,100 18.77 19.10 17.68 0 0 0
14/07/2025
19.10
 12,400 20 20 18.71 0 0 0
11/07/2025
20
 47,700 21.35 21.42 18.58 0 0 0
10/07/2025
19.48
 51,800 19.48 19.48 19.48 0 0 0
09/07/2025
17.74
 19,800 16.77 17.74 16.77 0 0 0
08/07/2025
16.13
 7,600 16.13 16.13 15.81 1,200 0 0
07/07/2025
16.13
 17,300 15.61 16.13 15.61 0 0 0
04/07/2025
15.61
 14,100 16.13 16.19 15.81 0 0 0
03/07/2025
16.32
 7,500 17.10 17.10 16.13 0 0 0
02/07/2025
16.19
 4,500 16.77 16.77 16.19 0 0 0
01/07/2025
16.77
 6,700 16.71 17.03 16.71 0 0 0
30/06/2025
16.71
 20,100 16.39 16.77 15.81 0 0 0
27/06/2025
16.39
 2,300 16.71 16.71 15.94 0 0 0
26/06/2025
16.13
 4,800 16.77 16.77 16.13 0 0 0
25/06/2025
16
 15,500 15.87 17.42 15.55 0 0 0
24/06/2025
15.94
 2,600 16.13 16.13 15.94 0 0 0
23/06/2025
16.45
 6,500 16.26 16.39 15.55 0 0 0
20/06/2025
16.26
 11,900 16.19 16.19 15.29 0 0 0
19/06/2025
16.26
 7,400 16 16.39 15.81 0 0 0
18/06/2025
16.26
 20,000 16.97 16.97 16.13 0 0 0
17/06/2025
16.97
 11,500 17.68 17.74 16.45 0 0 0
16/06/2025
17.48
 11,700 18 18 16.90 0 0 0
13/06/2025
17.42
 38,700 16.45 17.74 16.45 0 0 0
12/06/2025
16.77
 11,800 16.58 16.77 16.19 0 0 0
11/06/2025
16.58
 24,900 17.68 17.68 16.26 0 100 0
10/06/2025
16.77
 21,700 18 18 15.87 0 0 0
09/06/2025
16.77
 21,300 16 17.35 16 0 0 0
06/06/2025
16
 56,800 17.23 17.48 15.81 100 0 0
05/06/2025
17.48
 60,600 19.35 19.35 17.10 0 0 0
04/06/2025
18.84
 58,600 19.35 19.74 18.39 0 1,000 -0.0
03/06/2025
18
 154,700 18 18 14.90 0 0 0
02/06/2025
16.39
 9,900 16.39 16.39 16.39 0 0 0
30/05/2025
14.90
 16,300 14.90 14.90 14.90 0 0 0
29/05/2025
13.55
 12,200 13.55 13.55 12.90 0 0 0
28/05/2025
12.32
 21,000 12.77 12.77 11.94 0 0 0
27/05/2025
12.39
 5,700 11.74 12.39 11.55 0 0 0
26/05/2025
11.55
 12,000 11.68 11.68 11.23 0 0 0
23/05/2025
11.61
 18,000 12.06 12.26 11.48 0 400 0
22/05/2025
12.06
 9,100 13.48 13.48 11.61 0 0 0
21/05/2025
12.39
 58,200 12.13 12.45 11.61 0 600 -0.0
20/05/2025
11.35
 30,000 10.52 11.35 10.52 0 0 0
19/05/2025
10.32
 22,900 10.32 10.84 10.32 0 0 0
16/05/2025
10.32
 8,800 10.45 10.45 10 400 0 0.0
15/05/2025
10.26
 61,500 10.58 10.58 9.55 0 0 0
14/05/2025
10.58
 3,300 10.65 10.71 10.58 0 0 0
13/05/2025
10.65
 11,900 11.03 11.10 10.65 0 0 0
12/05/2025
10.77
 20,900 11.10 11.10 10.84 0 0 0
09/05/2025
11.10
 4,400 11.23 11.23 10.84 0 0 0
08/05/2025
11.23
 6,600 11.23 11.29 10.77 0 0 0
07/05/2025
11.23
 5,800 11.29 11.35 11.16 0 0 0
06/05/2025
11.16
 6,400 11.23 11.61 11.16 0 0 0
05/05/2025
11.10
 6,800 11.35 11.35 10.97 0 0 0
29/04/2025
11.35
 18,200 11.29 11.74 11.03 0 0 0
28/04/2025
11.29
 6,600 12.13 12.39 11.29 0 0 0
25/04/2025
12.13
 15,000 11.10 12.26 11.03 0 0 0
24/04/2025
11.94
 5,400 12.32 12.32 11.42 0 0 0
23/04/2025
12
 10,300 11.23 12.06 11.23 0 0 0
22/04/2025
11.87
 11,300 12.65 12.77 11.42 0 0 0
21/04/2025
12.65
 5,000 12.65 12.65 12.39 0 0 0
18/04/2025
13.16
 3,100 14.13 14.19 13.16 0 0 0
17/04/2025
13.61
 29,600 12.52 13.61 12.52 0 2,000 -0.0
16/04/2025
13.55
 5,600 12.65 13.74 12.65 0 0 0
15/04/2025
13.74
 8,300 14.84 15.29 13.29 2,000 0 0.0
14/04/2025
14.06
 12,700 14.52 15.10 13.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |