CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

9.30
-0.60
(-6.06%)
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) 		-0.70 -6.60% 11,200 -100 0
9.30
11.20
9.30
2 tháng
(2026-06-01) 		-1 -9.17% 27,500 -100 0
9.30
11.40
9.30
3 tháng
(2026-05-04) 		-1.90 -16.10% 127,200 -4,000 0
9.30
11.80
9.30
6 tháng
(2026-02-02) 		-2.70 -21.43% 385,800 5,254 0.1
9.30
13.20
9.30
12 tháng
(2025-08-05) 		-10.10 -50.50% 1,496,500 7,854 0.1
9.30
20
9.30
24 tháng
(2024-08-12) 		-2.04 -17.05% 4,873,275 -4,146 -0.3
8.39
27.03
9.30
36 tháng
(2023-08-16) 		3.45 53.45% 5,557,086 13,024 0.1
6.45
27.03
9.30
60 tháng
(2021-08-26) 		5.38 119.21% 7,246,672 -2,174 -0.0
4.06
27.03
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2025
15.40
 12,000 15.20 15.40 15.20 100 0 0.0
09/10/2025
15.40
 14,500 15.20 15.60 15 0 0 0
08/10/2025
15.40
 3,700 15.70 15.70 15.20 0 0 0
07/10/2025
15.50
 2,800 15.40 16 15.40 0 0 0
06/10/2025
15.50
 22,600 15.30 15.70 15.20 0 0 0
03/10/2025
15.50
 9,100 16 16 15.10 0 0 0
02/10/2025
15.90
 8,600 16 16 15.50 0 0 0
01/10/2025
16
 15,000 16.70 16.70 15.50 300 0 0.0
30/09/2025
16.70
 36,300 16.30 17.60 16.10 0 0 0
29/09/2025
17.80
 5,900 18 19.20 17 0 600 -0.0
26/09/2025
17.80
 113,300 16.20 17.80 15.70 0 0 0
25/09/2025
16.20
 5,100 16 16.20 16 0 0 0
24/09/2025
16
 2,200 15.90 16 15.20 0 0 0
23/09/2025
15.90
 800 16.30 16.30 15.50 0 0 0
22/09/2025
15.40
 4,800 15.50 15.50 15.40 0 0 0
19/09/2025
15.60
 7,600 15.90 16.20 15.50 0 0 0
18/09/2025
15.90
 5,100 15.60 16 15.60 0 0 0
17/09/2025
16.60
 100 16.60 16.60 16.60 0 0 0
16/09/2025
16.30
 2,300 16.50 16.50 16.30 0 0 0
15/09/2025
16.50
 6,200 17.20 17.20 16.40 0 0 0
12/09/2025
16.60
 5,900 16.90 16.90 16 0 0 0
11/09/2025
16.50
 8,200 17.30 17.30 15 0 0 0
10/09/2025
16.60
 1,300 16.40 16.80 16.40 0 0 0
09/09/2025
16.40
 1,900 16.80 16.80 16 0 0 0
08/09/2025
16
 10,500 16.60 16.60 16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |