CTCP Địa chất mỏ - TKV (mgc)

9.20
-1.50
(-14.02%)
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
(2026-07-01) 		-0.90 -7.76% 39,100 0 0
9.20
12
9.20
2 tháng
(2026-06-01) 		-0.10 -0.90% 93,000 0 0
9.20
12.30
9.20
3 tháng
(2026-05-04) 		-1.36 -11.29% 168,500 0 0
9.20
12.30
9.20
6 tháng
(2026-02-02) 		-2.53 -19.12% 1,014,300 0 0
9.20
14.69
9.20
12 tháng
(2025-08-05) 		-5.06 -32.10% 3,624,900 200 0.0
9.20
16.24
9.20
24 tháng
(2024-08-12) 		4.62 76.03% 14,248,868 1,200 -0.1
5.31
27.88
9.20
36 tháng
(2023-08-16) 		5.86 121.02% 19,599,124 -2,400 -0.1
4.10
27.88
9.20
60 tháng
(2021-08-26) 		1 10.25% 26,693,607 900 -0.1
3.29
27.88
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2025
13.13
 8,800 13.33 13.33 12.45 0 0 0
09/10/2025
12.94
 7,400 14.59 14.59 12.35 0 0 0
08/10/2025
12.94
 3,800 13.62 14.01 12.84 0 0 0
07/10/2025
12.16
 23,000 11.87 13.13 11.87 0 0 0
06/10/2025
11.87
 9,400 11.96 12.16 11.67 0 0 0
03/10/2025
12.06
 25,700 13.03 13.03 11.77 0 0 0
02/10/2025
12.16
 22,700 12.06 13.13 12.06 0 0 0
01/10/2025
12.94
 42,500 15.08 15.08 11.67 0 0 0
30/09/2025
13.62
 27,700 15.56 15.56 13.33 0 0 0
29/09/2025
15.47
 108,800 15.47 15.47 15.08 0 0 0
26/09/2025
13.72
 41,100 11.96 13.72 11.96 0 0 0
25/09/2025
11.67
 5,700 12.16 12.55 11.67 0 0 0
24/09/2025
11.67
 12,000 12.16 12.16 11.67 0 0 0
23/09/2025
12.16
 7,100 12.45 12.55 11.96 0 0 0
22/09/2025
12.26
 5,200 12.74 12.74 12.16 0 0 0
19/09/2025
12.16
 21,200 12.55 12.65 12.16 0 0 0
18/09/2025
12.45
 2,600 13.13 13.13 12.45 0 0 0
17/09/2025
12.74
 2,700 13.13 13.13 12.65 0 0 0
16/09/2025
12.74
 1,900 13.42 13.42 12.74 0 0 0
15/09/2025
12.94
 5,900 13.52 13.52 12.84 0 0 0
12/09/2025
13.33
 10,200 12.94 13.42 12.65 0 0 0
11/09/2025
12.84
 2,400 13.13 13.13 12.65 0 0 0
10/09/2025
13.03
 2,200 13.03 13.52 13.03 0 0 0
09/09/2025
13.23
 7,300 13.33 14.40 12.65 0 0 0
08/09/2025
13.52
 1,900 13.62 13.62 13.13 0 0 0
05/09/2025
13.62
 5,400 13.72 13.72 13.42 0 0 0
04/09/2025
13.81
 4,200 13.81 14.30 13.62 0 0 0
03/09/2025
13.81
 1,000 14.59 14.59 13.33 0 0 0
29/08/2025
13.23
 29,100 14.30 14.30 12.84 0 0 0
28/08/2025
14.01
 7,700 14.40 14.59 14.01 0 0 0
27/08/2025
14.59
 51,500 13.03 14.79 12.35 0 0 0
26/08/2025
12.94
 6,900 12.94 13.13 12.74 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |