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)
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
01/04/2025
18.33
 38,500 18.24 18.33 18.24 0 0 0
31/03/2025
16.69
 63,200 14.57 16.69 14.47 100 0 0.0
28/03/2025
14.57
 90,000 15.63 15.63 13.51 400 0 0.0
27/03/2025
15.44
 88,500 16.11 16.88 15.15 100 0 0.0
26/03/2025
16.11
 64,900 17.27 17.27 15.44 100 0 0.0
25/03/2025
17.17
 49,800 17.17 17.75 16.50 0 0 0
24/03/2025
17.56
 60,700 18.24 18.24 16.60 200 0 0.0
21/03/2025
18.24
 83,600 19.30 20.45 17.85 400 0 0.0
20/03/2025
19.30
 109,900 21.81 23.25 19.30 300 0 0.0
19/03/2025
21.61
 122,900 26.34 26.34 20.36 0 600 -0.0
18/03/2025
22.67
 380,700 24.89 25.57 19.39 700 0 0
17/03/2025
22.48
 63,000 21.42 22.48 19.59 0 0 0
14/03/2025
19.59
 126,000 19.39 19.59 18.04 100 0 0.0
13/03/2025
17.08
 72,700 16.79 17.08 16.79 0 0 0
12/03/2025
14.86
 237,500 13.12 14.86 13.12 200 97 0.0
11/03/2025
13.12
 104,200 12.06 13.12 11.96 0 0 0
10/03/2025
12.06
 157,500 11.00 12.06 10.42 0 0 0
07/03/2025
11.00
 132,400 10.61 11.10 9.65 300 0 0.0
06/03/2025
10.32
 15,500 10.71 11.00 10.23 500 0 0.0
05/03/2025
10.90
 26,400 10.23 11.00 10.13 300 0 0.0
04/03/2025
10.42
 27,600 10.90 11.10 9.94 300 0 0.0
03/03/2025
11.29
 71,900 11.67 11.87 10.52 1,100 0 0.0
28/02/2025
10.81
 79,600 11.58 12.35 10.71 700 0 0.0
27/02/2025
11.58
 55,800 10.61 11.58 10.52 0 0 0
26/02/2025
10.52
 55,000 10.03 11.10 9.65 0 0 0
25/02/2025
9.84
 96,100 11.29 11.29 9.84 0 0 0
24/02/2025
11.29
 178,000 13.03 13.03 11.29 0 0 0
21/02/2025
12.54
 123,000 14.28 14.38 12.45 0 10 -0.0
20/02/2025
13.99
 148,000 12.45 14.28 12.45 5 0 0.0
19/02/2025
12.45
 89,900 12.35 13.70 10.61 2 0 0.0
18/02/2025
12.25
 372,900 12.25 12.25 10.13 100 0 0.0
17/02/2025
10.71
 28,500 9.65 10.71 9.65 0 0 0
14/02/2025
9.36
 150,500 9.36 9.36 9.36 0 0 0
13/02/2025
8.68
 87,000 7.53 8.68 7.53 0 0 0
12/02/2025
7.91
 44,100 8.01 8.20 7.14 0 0 0
11/02/2025
7.72
 87,900 9.55 9.55 7.62 0 0 0
10/02/2025
8.49
 193,270 8.39 8.49 8.10 0 0 0
07/02/2025
7.53
 100,191 6.75 7.53 6.75 0 0 0
06/02/2025
6.75
 67,850 5.89 6.75 5.89 0 0 0
05/02/2025
5.89
 8,610 5.98 5.98 5.89 0 0 0
04/02/2025
5.98
 15,000 5.69 6.08 5.69 0 0 0
03/02/2025
5.69
 18,200 5.79 5.79 5.60 0 0 0
24/01/2025
5.79
 9,700 5.89 5.89 5.69 0 0 0
23/01/2025
5.89
 12,000 5.79 6.17 5.79 0 0 0
22/01/2025
5.69
 13,200 5.79 5.79 5.69 0 0 0
21/01/2025
5.69
 5,300 5.79 5.79 5.69 0 0 0
20/01/2025
5.79
 2,000 5.79 5.79 5.79 0 0 0
17/01/2025
5.79
 7,000 5.98 5.98 5.69 0 0 0
16/01/2025
5.89
 5,400 5.69 5.98 5.69 0 0 0
15/01/2025
5.79
 6,903 5.79 5.89 5.69 0 0 0
14/01/2025
5.79
 22,504 5.69 5.98 5.69 0 0 0
13/01/2025
5.60
 9,900 5.69 5.69 5.60 0 0 0
10/01/2025
5.69
 22,300 5.60 5.69 5.60 0 0 0
09/01/2025
5.60
 8,415 5.79 5.79 5.60 0 0 0
08/01/2025
5.69
 14,600 5.69 5.69 5.69 0 0 0
07/01/2025
5.69
 8,630 5.98 5.98 5.69 0 0 0
06/01/2025
5.89
 19,305 5.98 6.17 5.89 0 0 0
03/01/2025
5.98
 23,800 5.79 5.98 5.79 0 0 0
02/01/2025
5.89
 13,708 5.60 5.89 5.50 0 0 0
31/12/2024
5.89
 27,103 5.98 5.98 5.60 0 0 0
30/12/2024
5.89
 29,501 6.37 6.37 5.89 0 0 0
27/12/2024
6.37
 80,370 7.91 7.91 6.08 0 0 0
26/12/2024
6.95
 38,008 6.95 6.95 6.95 0 0 0
25/12/2024
6.27
 101,768 5.50 6.27 5.50 0 0 0
24/12/2024
5.50
 2,800 5.50 5.60 5.40 0 0 0
23/12/2024
5.50
 2,201 5.60 5.60 5.40 0 0 0
20/12/2024
5.60
 11,600 5.40 5.60 5.40 0 0 0
19/12/2024
5.60
 12,410 5.60 5.60 5.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |