CTCP Địa chất mỏ - TKV (mgc)

12.10
1
(9.01%)
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
(2026-05-18) 		0.01 0.07% 82,500 0 0
10.70
12.30
12.10
2 tháng
(2026-04-20) 		-1.16 -9.53% 144,300 0 0
10.70
12.55
12.10
3 tháng
(2026-03-19) 		-1.65 -13.01% 280,600 0 0
10.70
13.62
12.10
6 tháng
(2025-12-19) 		-0.67 -5.76% 1,978,700 0 0
10.70
14.98
12.10
12 tháng
(2025-06-23) 		-5.83 -34.63% 4,729,300 200 0.0
10.70
19.65
12.10
24 tháng
(2024-06-27) 		5.02 83.88% 15,430,604 1,200 -0.1
5.02
27.88
12.10
36 tháng
(2023-07-03) 		7 174.78% 20,663,724 -2,400 -0.1
4
27.88
12.10
60 tháng
(2021-07-13) 		8.38 319.37% 26,641,207 900 -0.1
2.62
27.88
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/08/2025
12.65
 38,100 13.62 13.62 12.26 0 0 0
22/08/2025
13.62
 12,300 14.49 14.49 13.42 0 0 0
21/08/2025
14.40
 14,000 14.88 14.88 14.40 0 0 0
20/08/2025
14.69
 24,800 15.56 15.56 14.69 0 0 0
19/08/2025
14.98
 20,500 15.08 15.08 14.88 0 0 0
18/08/2025
15.08
 30,800 15.08 15.37 14.69 0 0 0
15/08/2025
15.17
 31,900 15.66 15.66 15.08 0 0 0
14/08/2025
15.66
 30,500 15.56 15.76 15.37 0 0 0
13/08/2025
15.66
 22,200 15.76 15.76 15.56 0 0 0
12/08/2025
15.76
 20,800 15.66 15.86 15.56 0 0 0
11/08/2025
15.95
 27,000 16.44 16.44 15.66 0 0 0
08/08/2025
15.86
 21,600 16.24 16.24 15.76 0 0 0
07/08/2025
16.24
 26,400 16.34 16.34 15.66 0 0 0
06/08/2025
15.95
 16,800 15.86 16.15 15.66 0 0 0
05/08/2025
15.76
 43,500 16.24 16.24 15.76 0 0 0
04/08/2025
15.95
 10,400 15.56 16.93 15.56 0 0 0
01/08/2025
15.66
 46,000 15.66 15.66 15.56 0 0 0
31/07/2025
15.56
 38,200 15.66 15.95 15.56 0 0 0
30/07/2025
16.05
 36,300 15.95 16.15 15.56 0 0 0
29/07/2025
15.95
 53,200 16.54 16.54 15.95 0 0 0
28/07/2025
16.63
 58,900 16.24 16.73 15.56 0 0 0
25/07/2025
16.63
 45,000 16.44 17.02 16.24 0 0 0
24/07/2025
16.73
 107,600 17.51 17.51 16.34 0 0 0
23/07/2025
17.41
 65,500 19.94 19.94 17.31 0 0 0
22/07/2025
19.65
 130,200 17.70 20.04 17.70 0 0 0
21/07/2025
17.51
 98,700 16.73 17.80 16.73 0 0 0
18/07/2025
16.44
 40,200 16.44 17.02 16.24 0 0 0
17/07/2025
15.76
 34,300 15.95 16.44 15.66 0 0 0
16/07/2025
15.95
 29,300 16.44 16.54 15.76 0 0 0
15/07/2025
15.95
 35,500 16.15 16.44 15.95 0 0 0
14/07/2025
16.34
 25,600 17.41 17.51 16.05 0 0 0
11/07/2025
16.34
 24,500 17.31 17.31 16.24 0 0 0
10/07/2025
16.73
 29,700 17.41 17.41 16.54 0 0 0
09/07/2025
17.31
 61,800 16.05 18.09 16.05 0 0 0
08/07/2025
15.86
 23,300 15.76 16.05 15.56 0 0 0
07/07/2025
15.86
 23,400 15.86 15.86 15.56 0 0 0
04/07/2025
15.66
 12,900 15.95 16.05 15.66 0 0 0
03/07/2025
16.05
 10,200 15.95 16.44 15.95 0 0 0
02/07/2025
15.95
 28,800 16.05 16.15 15.95 0 0 0
01/07/2025
16.34
 8,800 16.24 16.34 15.95 0 0 0
30/06/2025
16.15
 11,300 16.54 16.54 16.05 0 0 0
27/06/2025
16.05
 23,700 16.05 16.44 15.86 0 0 0
26/06/2025
16.44
 12,800 16.44 16.73 16.24 0 0 0
25/06/2025
16.34
 18,600 16.63 17.02 16.24 0 0 0
24/06/2025
16.83
 7,900 16.73 17.12 16.54 0 0 0
23/06/2025
16.83
 8,800 16.73 16.93 16.54 0 0 0
20/06/2025
16.73
 20,000 17.22 17.22 16.73 0 0 0
19/06/2025
17.22
 10,700 17.61 17.80 17.02 0 0 0
18/06/2025
17.02
 14,100 17.51 17.90 17.02 0 0 0
17/06/2025
17.51
 15,000 17.61 18.00 17.22 0 0 0
16/06/2025
17.31
 7,200 17.12 17.41 16.93 0 0 0
13/06/2025
17.12
 36,400 17.70 18.00 14.98 0 0 0
12/06/2025
17.70
 12,900 17.61 17.90 17.51 0 0 0
11/06/2025
18.09
 43,400 18.09 18.29 17.31 0 0 0
10/06/2025
18.38
 20,500 18.00 18.58 17.80 0 0 0
09/06/2025
18.00
 67,400 19.26 19.26 17.80 0 0 0
06/06/2025
18.68
 32,400 19.94 20.91 18.48 0 0 0
05/06/2025: Cổ tức tiền mặt tỉ lệ: 1.5%
05/06/2025
19.94
 167,600 17.90 20.52 17.90 0 0 0
04/06/2025
17.85
 36,500 18.72 18.72 17.56 0 0 0
03/06/2025
17.95
 31,000 18.14 18.91 17.95 0 0 0
02/06/2025
18.52
 33,800 18.43 18.52 17.85 0 0 0
30/05/2025
18.43
 56,800 19.59 19.59 18.04 0 0 0
29/05/2025
19.20
 29,500 19.39 20.74 19.01 0 0 0
28/05/2025
19.30
 60,800 18.33 20.74 18.33 0 0 0
27/05/2025
18.62
 59,700 18.52 18.81 18.04 0 0 0
26/05/2025
19.01
 33,700 19.30 19.30 18.81 0 0 0
23/05/2025
19.01
 56,200 19.49 20.17 18.81 0 0 0
22/05/2025
19.30
 238,300 22.58 22.58 18.81 0 0 0
21/05/2025
19.68
 41,000 19.68 19.68 19.68 0 0 0
20/05/2025
17.75
 92,600 15.63 17.75 15.63 0 0 0
19/05/2025
15.44
 89,200 16.21 16.21 15.05 0 4,600 -0.1
16/05/2025
16.40
 94,500 17.46 17.46 16.11 0 12,500 -0.2
15/05/2025
17.37
 60,400 18.43 18.43 17.27 0 1,300 -0.0
14/05/2025
17.85
 80,000 18.81 18.91 17.46 0 1,600 0
13/05/2025
18.81
 45,400 17.95 19.68 17.95 0 200 0
12/05/2025
18.33
 79,700 19.30 19.59 17.37 0 0 0
09/05/2025
19.01
 69,200 19.68 19.68 18.91 3,100 0 0
08/05/2025
19.97
 58,700 20.45 21.42 19.59 2,800 0 0
07/05/2025
19.97
 18,400 19.78 20.07 19.39 4,100 0 0
06/05/2025
19.59
 52,600 19.68 20.65 19.39 0 0 0
05/05/2025
19.68
 28,400 20.07 20.17 19.30 0 0 0
29/04/2025
19.97
 80,700 20.84 20.84 19.30 0 0 0
28/04/2025
20.74
 46,300 21.81 21.90 20.36 0 0 0
25/04/2025
21.81
 112,900 20.26 22.67 19.78 900 0 0.0
24/04/2025
20.74
 67,500 22.48 22.48 20.65 400 0 0.0
23/04/2025
22.96
 57,200 22.00 24.12 21.61 0 0 0
22/04/2025
22.00
 91,900 23.93 23.93 20.74 0 0 0
21/04/2025
23.83
 80,600 27.98 27.98 23.54 100 0 0.0
18/04/2025
26.73
 66,500 24.60 28.27 24.60 1,000 0 0.0
17/04/2025
24.99
 125,400 26.05 27.02 22.87 700 0 0.0
16/04/2025
25.57
 73,100 29.91 29.91 25.57 1,400 0 0.0
15/04/2025
27.88
 138,800 29.72 30.49 25.09 0 0 0
14/04/2025
26.82
 114,400 24.12 26.82 24.12 0 0 0
11/04/2025
23.16
 165,400 26.82 26.92 20.74 0 0 0
10/04/2025
23.45
 3,100 23.45 23.45 23.45 0 0 0
09/04/2025
21.61
 142,800 21.61 22.29 20.17 0 200 -0.0
08/04/2025
21.61
 219,400 29.04 29.14 21.61 400 0 0.0
04/04/2025
25.38
 39,600 24.12 25.38 24.12 0 0 0
03/04/2025
24.12
 331,200 24.02 24.12 18.33 3,600 0 0.1
02/04/2025
21.03
 58,600 21.03 21.03 21.03 0 2,300 -0.1

Chính sách bảo mật | Điều khoản sử dụng |