CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

11.80
-0.40
(-3.28%)
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
(2026-04-01) 		0.40 3.51% 54,900 254 0
11.30
12.50
11.80
2 tháng
(2026-03-02) 		-1.40 -10.61% 169,200 9,154 0.1
11.30
13.20
11.80
3 tháng
(2026-02-02) 		-0.80 -6.35% 264,100 9,254 0.1
11.30
13.20
11.80
6 tháng
(2025-11-03) 		-2.80 -19.18% 605,100 11,754 0.1
11.30
14.80
11.80
12 tháng
(2025-05-06) 		0.64 5.72% 2,984,300 16,354 0.3
10.26
20.70
11.80
24 tháng
(2024-05-13) 		2.12 21.93% 5,097,733 14,854 0.1
7.74
27.03
11.80
36 tháng
(2023-05-17) 		4.45 60.44% 5,454,664 16,724 0.1
5.48
27.03
11.80
60 tháng
(2021-05-27) 		6.70 131.52% 7,259,914 -2,274 -0.1
3.87
27.03
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2010
16.58
 300 17.17 17.17 16.58 0 0 0
11/11/2010
17.17
 1,000 17.80 17.80 17.17 0 0 0
10/11/2010
17.80
 0 17.80 17.80 17.80 0 0 0
09/11/2010
17.80
 1,600 17.80 17.80 17.80 0 0 0
08/11/2010
17.80
 3,300 17.90 17.90 17.80 0 0 0
05/11/2010
17.90
 2,200 17.45 18.67 17.80 0 0 0
04/11/2010
17.45
 1,100 17.62 18.60 17.45 0 0 0
03/11/2010
17.62
 2,500 17.76 17.76 17.31 0 0 0
02/11/2010
17.76
 1,900 18.85 18.85 17.73 0 0 0
01/11/2010
18.85
 0 18.85 18.85 18.85 0 0 0
29/10/2010
18.85
 2,400 18.71 18.85 18.81 0 0 0
28/10/2010
18.71
 900 18.50 19.20 18.71 0 0 0
27/10/2010
18.50
 700 19.82 19.82 18.50 0 0 0
26/10/2010
19.82
 8,300 18.32 19.82 19.72 0 0 0
25/10/2010
18.32
 3,600 18.15 18.92 17.52 100 0 0.0
22/10/2010
18.15
 5,800 18.18 18.18 18.15 0 0 0
21/10/2010
18.18
 11,700 18.50 18.85 18.15 0 0 0
20/10/2010
18.50
 14,500 19.65 19.65 18.50 400 0 0.0
19/10/2010
19.65
 10,400 20.94 20.94 19.44 0 0 0
18/10/2010
20.94
 5,100 20.94 20.98 20.31 0 0 0
15/10/2010
20.94
 4,600 21.74 21.74 20.94 0 0 0
14/10/2010
21.74
 1,200 21.99 22.44 21.29 0 0 0
13/10/2010
21.99
 4,500 22.34 22.34 20.87 0 0 0
12/10/2010
22.34
 3,300 22.34 23.38 21.32 0 0 0
11/10/2010
22.34
 700 22.44 22.44 22.34 0 0 0
08/10/2010
22.44
 4,700 22.69 23.73 22.44 0 0 0
07/10/2010
22.69
 900 24.01 24.43 22.69 0 0 0
06/10/2010
24.01
 1,800 22.69 24.08 23.80 0 0 0
05/10/2010
22.69
 1,500 23.03 23.03 22.16 0 0 0
04/10/2010
23.03
 6,700 24.92 24.92 23.03 0 0 0
01/10/2010
24.92
 10,200 24.43 25.13 24.50 0 0 0
30/09/2010
24.43
 1,200 24.43 24.67 24.26 0 0 0
29/09/2010
24.43
 300 24.43 25.48 24.08 0 0 0
28/09/2010
24.43
 1,000 24.85 25.13 24.43 0 0 0
27/09/2010
24.85
 2,800 24.43 24.92 24.12 0 0 0
24/09/2010
24.43
 1,000 24.43 24.43 24.43 0 0 0
23/09/2010
24.43
 400 24.78 24.78 24.43 0 0 0
22/09/2010
24.78
 200 24.08 25.44 24.78 0 0 0
21/09/2010
24.08
 6,400 24.78 24.81 24.08 0 0 0
20/09/2010
24.78
 11,000 25.76 26.80 24.78 0 0 0
17/09/2010
25.76
 2,400 24.74 25.79 25.13 0 0 0
16/09/2010
24.74
 4,100 23.91 24.74 23.07 0 0 0
15/09/2010
23.91
 2,600 24.43 25.86 23.91 0 0 0
14/09/2010
24.43
 600 24.43 26.14 24.43 0 0 0
13/09/2010
24.43
 700 24.60 24.60 24.43 0 0 0
10/09/2010
24.60
 12,800 26.87 27.22 24.43 0 0 0
09/09/2010
26.87
 15,700 26.14 27.05 25.62 0 0 0
08/09/2010
26.14
 4,000 26.18 26.45 24.78 0 0 0
07/09/2010
26.18
 13,100 27.08 28.20 25.48 0 0 0
06/09/2010
27.08
 14,900 25.69 27.08 26.87 0 0 0
01/09/2010
25.69
 13,700 24.19 25.69 24.43 0 0 0
31/08/2010
24.19
 13,600 22.65 24.19 23.38 0 0 0
30/08/2010
22.65
 2,900 21.46 22.65 22.30 0 0 0
27/08/2010
21.46
 9,200 21.64 21.64 20.94 0 0 0
26/08/2010
21.64
 18,800 20.94 21.64 20.94 0 1,000 -0.1
25/08/2010
20.94
 8,600 22.41 22.41 20.94 0 0 0
24/08/2010
22.41
 13,500 24.40 24.40 22.37 0 0 0
23/08/2010
24.40
 6,300 23.24 24.40 23.03 0 0 0
20/08/2010
23.24
 3,500 23.38 23.73 23.24 0 0 0
19/08/2010
23.38
 3,100 23.77 24.08 22.86 0 0 0
18/08/2010
23.77
 8,100 25.13 25.48 23.52 0 4,000 -0.3
17/08/2010
25.13
 10,500 25.44 26.94 25.09 0 0 0
16/08/2010
25.44
 5,600 23.91 25.44 24.43 0 0 0
13/08/2010
23.91
 2,700 23.17 24.05 23.14 0 0 0
12/08/2010
23.17
 7,300 25.09 25.09 23.10 0 0 0
11/08/2010
25.09
 8,000 23.73 25.13 23.38 0 2,000 -0.1
10/08/2010
23.73
 12,400 25.41 25.41 23.70 0 0 0
09/08/2010
25.41
 5,200 27.57 27.57 25.41 0 1,000 -0.1
06/08/2010
27.57
 5,100 27.85 27.85 26.25 0 0 0
05/08/2010
27.85
 3,200 28.06 28.06 26.52 0 0 0
04/08/2010
28.06
 100 28.09 28.09 28.06 0 0 0
03/08/2010
28.09
 5,100 28.93 28.93 28.09 0 0 0
02/08/2010
28.93
 2,400 28.44 28.93 28.44 0 0 0
30/07/2010
28.44
 5,000 28.44 29.94 28.41 0 0 0
29/07/2010
28.44
 3,100 28.13 28.62 28.09 0 0 0
28/07/2010
28.13
 14,100 29.77 29.77 28.09 0 0 0
27/07/2010
29.77
 900 29.39 30.08 28.44 0 0 0
26/07/2010
29.39
 2,000 29.39 29.49 29.39 0 0 0
23/07/2010
29.39
 2,800 29.67 31.52 29.39 0 0 0
22/07/2010
29.67
 100 29.67 29.67 29.67 0 0 0
21/07/2010
29.67
 4,800 29.84 30.01 29.63 0 2,500 -0.2
20/07/2010
29.84
 10,000 30.19 30.36 29.67 0 2,000 -0.2
19/07/2010
30.19
 4,400 30.36 30.40 29.67 0 0 0
16/07/2010
30.36
 6,600 29.70 30.71 30.36 0 0 0
15/07/2010
29.70
 3,200 30.19 30.40 29.70 0 0 0
14/07/2010
30.19
 2,800 31.86 31.86 30.19 0 0 0
13/07/2010
31.86
 2,300 30.36 31.86 31.24 0 0 0
12/07/2010
30.36
 2,700 30.01 30.36 29.49 0 0 0
09/07/2010
30.01
 5,800 29.84 30.68 30.01 0 0 0
08/07/2010
29.84
 9,500 29.87 31.65 29.84 0 0 0
07/07/2010
29.87
 6,900 30.26 30.26 29.84 0 0 0
06/07/2010
30.26
 10,900 31.72 31.72 29.67 0 0 0
05/07/2010
31.72
 100 31.10 31.72 31.72 0 0 0
02/07/2010
31.10
 3,300 31.72 31.76 31.06 0 0 0
01/07/2010
31.72
 4,100 31.10 31.72 31.41 0 0 0
30/06/2010
31.10
 1,600 31.48 31.48 31.06 0 0 0
29/06/2010
31.48
 1,900 32.11 32.21 31.48 0 0 0
28/06/2010
32.11
 1,600 31.06 32.11 31.06 0 0 0
25/06/2010
31.06
 4,500 31.93 31.93 30.78 0 0 0
24/06/2010
31.93
 19,100 32.11 32.46 31.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |