CTCP Địa chất mỏ - TKV (mgc)

10.60
0.90
(9.28%)
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
(2026-08-18) 		-0.70 -6.73% 104,500 0 0
9.50
13.30
10.60
2 tháng
(2026-07-20) 		-1.20 -11.01% 137,500 0 0
9.20
13.30
10.60
3 tháng
(2026-06-19) 		-1.40 -12.61% 220,900 0 0
9.20
13.30
10.60
6 tháng
(2026-03-23) 		-2.95 -23.29% 505,800 0 0
9.20
13.33
10.60
12 tháng
(2025-09-22) 		-2.56 -20.86% 3,422,200 0 0
9.20
15.47
10.60
24 tháng
(2024-09-27) 		3.53 57.09% 14,287,603 0 0
4.44
27.88
10.60
36 tháng
(2023-10-03) 		5.51 131.53% 19,606,022 0 0
3.72
27.88
10.60
60 tháng
(2021-10-13) 		1.48 18.03% 26,351,502 -1,200 -0.0
3.29
27.88
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
17.41
 65,400 19.94 19.94 17.31 0 0 0
22/07/2025
19.65
 127,200 17.70 20.04 17.70 0 0 0
21/07/2025
17.31
 94,300 16.73 17.80 16.73 0 0 0
18/07/2025
16.44
 40,100 16.44 17.02 16.24 0 0 0
17/07/2025
15.95
 30,900 15.95 16.44 15.66 0 0 0
16/07/2025
15.86
 26,000 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 0 0
16/05/2025
16.40
 94,500 17.46 17.46 16.11 0 0 0
15/05/2025
17.37
 60,400 18.43 18.43 17.27 0 0 0
14/05/2025
17.85
 80,000 18.91 18.91 17.46 0 0 0
13/05/2025
18.81
 45,400 17.95 19.68 17.95 0 0 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 0 0 0
08/05/2025
19.97
 58,700 20.45 21.42 19.59 0 0 0
07/05/2025
20.26
 28,800 19.78 20.26 19.39 0 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
02/05/2025
6.10
 8,610 6.20 6.20 6.10 0 0 0
01/05/2025
6.20
 23,800 6 6.20 6 0 0 0
30/04/2025
9.70
 3,200 9.80 9.80 9.70 0 0 0
29/04/2025
19.97
 80,791 20.84 20.84 19.30 0 0 0
28/04/2025
20.74
 46,404 21.81 21.90 20.36 0 0 0
25/04/2025
21.81
 113,113 20.26 22.67 19.78 0 0 0
24/04/2025
20.74
 67,511 22.48 22.48 20.65 0 0 0
23/04/2025
22.96
 57,224 22.00 24.12 21.61 0 0 0
22/04/2025
22.00
 92,333 23.93 23.93 20.74 0 0 0
21/04/2025
23.83
 80,882 27.98 27.98 23.54 0 0 0
18/04/2025
26.73
 66,975 24.60 28.27 24.60 0 0 0
17/04/2025
24.99
 125,712 26.05 27.02 22.87 0 0 0
16/04/2025
25.57
 73,436 29.91 29.91 25.57 0 0 0
15/04/2025
27.88
 139,544 29.72 30.49 25.09 0 0 0
14/04/2025
26.82
 115,378 24.12 26.82 24.12 0 0 0
11/04/2025
23.16
 165,851 26.82 26.92 20.74 0 0 0
10/04/2025
23.45
 3,258 23.45 23.45 23.45 0 0 0
09/04/2025
21.61
 143,047 21.61 22.29 20.17 0 0 0
08/04/2025
21.61
 220,522 29.04 29.14 21.61 0 0 0
07/04/2025
16.10
 12,900 16.40 16.50 16.10 0 0 0
04/04/2025
25.38
 39,890 24.12 25.38 24.12 0 0 0
03/04/2025
24.12
 333,279 24.02 24.12 18.33 0 0 0
02/04/2025
21.03
 59,000 21.03 21.03 21.03 0 0 0
01/04/2025
18.33
 38,611 18.24 18.33 18.24 0 0 0
31/03/2025
16.69
 63,507 14.57 16.69 14.47 0 0 0
28/03/2025
14.57
 90,238 15.63 15.63 13.51 0 0 0
27/03/2025
15.44
 88,774 16.11 16.88 15.15 0 0 0
26/03/2025
16.11
 65,028 17.27 17.27 15.44 0 0 0
25/03/2025
17.17
 50,074 17.17 17.75 16.50 0 0 0
24/03/2025
17.56
 61,175 18.24 18.24 16.60 0 0 0
21/03/2025
18.24
 84,173 19.30 20.45 17.85 0 0 0
20/03/2025
19.30
 110,422 21.81 23.25 19.30 0 0 0
19/03/2025
21.61
 123,250 26.34 26.34 20.36 0 0 0
18/03/2025
22.67
 382,444 24.89 25.57 19.39 0 0 0
17/03/2025
9.36
 3,200 9.46 9.46 9.36 0 0 0
14/03/2025
19.59
 127,079 19.39 19.59 18.04 0 0 0
13/03/2025
17.08
 74,109 16.79 17.08 16.79 0 0 0
12/03/2025
14.86
 239,136 13.12 14.86 13.12 0 0 0
11/03/2025
13.12
 104,969 12.06 13.12 11.96 0 0 0
10/03/2025
12.06
 157,863 11.00 12.06 10.42 0 0 0
07/03/2025
11.00
 132,455 10.61 11.10 9.65 0 0 0
06/03/2025
10.32
 15,509 10.71 11.00 10.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |