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)
21/05/2025
12.39
 58,200 12.13 12.45 11.61 0 600 -0.0
20/05/2025
11.35
 30,000 10.52 11.35 10.52 0 0 0
19/05/2025
10.32
 22,900 10.32 10.84 10.32 0 0 0
16/05/2025
10.32
 8,800 10.45 10.45 10 400 0 0.0
15/05/2025
10.26
 61,500 10.58 10.58 9.55 0 0 0
14/05/2025
10.58
 3,300 10.65 10.71 10.58 0 0 0
13/05/2025
10.65
 11,900 11.03 11.10 10.65 0 0 0
12/05/2025
10.77
 20,900 11.10 11.10 10.84 0 0 0
09/05/2025
11.10
 4,400 11.23 11.23 10.84 0 0 0
08/05/2025
11.23
 6,600 11.23 11.29 10.77 0 0 0
07/05/2025
11.23
 5,800 11.29 11.35 11.16 0 0 0
06/05/2025
11.16
 6,400 11.23 11.61 11.16 0 0 0
05/05/2025
11.10
 6,800 11.35 11.35 10.97 0 0 0
29/04/2025
11.35
 18,200 11.29 11.74 11.03 0 0 0
28/04/2025
11.29
 6,600 12.13 12.39 11.29 0 0 0
25/04/2025
12.13
 15,000 11.10 12.26 11.03 0 0 0
24/04/2025
11.94
 5,400 12.32 12.32 11.42 0 0 0
23/04/2025
12
 10,300 11.23 12.06 11.23 0 0 0
22/04/2025
11.87
 11,300 12.65 12.77 11.42 0 0 0
21/04/2025
12.65
 5,000 12.65 12.65 12.39 0 0 0
18/04/2025
13.16
 3,100 14.13 14.19 13.16 0 0 0
17/04/2025
13.61
 29,600 12.52 13.61 12.52 0 2,000 -0.0
16/04/2025
13.55
 5,600 12.65 13.74 12.65 0 0 0
15/04/2025
13.74
 8,300 14.84 15.29 13.29 2,000 0 0.0
14/04/2025
14.06
 12,700 14.52 15.10 13.94 0 0 0
11/04/2025
13.74
 34,000 13.81 13.87 12.06 0 0 0
10/04/2025
12.65
 13,100 12.58 12.65 12.58 1,000 0 0.0
09/04/2025
11.55
 29,600 13.68 13.68 11.55 0 0 0
08/04/2025
12.77
 29,100 14.26 14.26 12.77 0 0 0
04/04/2025
14.19
 19,900 13.48 15.16 13.48 0 0 0
03/04/2025
14.97
 48,300 16.45 16.58 14.97 0 0 0
02/04/2025
16.58
 27,600 18.52 18.52 16.26 0 0 0
01/04/2025
17.35
 108,800 16.13 17.35 14.84 0 0 0
31/03/2025
15.81
 9,100 15.94 17.10 14.71 0 0 0
28/03/2025
15.94
 6,300 17.42 17.42 15.94 0 0 0
27/03/2025
15.94
 122,900 15.23 16.84 13.87 0 0 0
26/03/2025
15.35
 1,900 15.42 15.42 15.29 0 0 0
25/03/2025
15.42
 22,300 17.81 17.81 14.90 0 0 0
24/03/2025
16.45
 34,400 15.35 16.45 15.16 0 0 0
21/03/2025
16.84
 18,800 17.48 19.03 16.84 0 0 0
20/03/2025
18.71
 24,500 21.16 21.42 18.32 0 2 -0
19/03/2025
19.87
 59,100 19.87 19.87 19.87 0 0 0
18/03/2025
22.65
 0 22.65 22.65 22.65 0 0 0
17/03/2025
22.65
 0 22.65 22.65 22.65 0 0 0
14/03/2025
22.65
 0 22.65 22.65 22.65 0 0 0
13/03/2025
22.65
 0 22.65 22.65 22.65 0 0 0
12/03/2025
22.65
 0 22.65 22.65 22.65 0 0 0
11/03/2025
22.65
 0 22.65 22.65 22.65 0 0 0
10/03/2025
22.65
 0 22.65 22.65 22.65 0 0 0
07/03/2025
22.65
 0 22.65 22.65 22.65 0 0 0
06/03/2025
22.65
 0 22.65 22.65 22.65 0 0 0
05/03/2025
22.65
 0 22.65 22.65 22.65 0 0 0
04/03/2025
22.65
 0 22.65 22.65 22.65 0 0 0
03/03/2025
20.52
 55,000 22.90 22.90 19.29 0 1 -0.0
28/02/2025
23.23
 15,200 24.52 25.03 20.65 0 0 0
27/02/2025
25.81
 154,500 20.65 26.52 19.68 0 6,900 -0.2
26/02/2025
22.84
 32,400 27.10 27.10 22.84 0 2,000 -0.1
25/02/2025
27.03
 113,200 27.03 27.03 24.06 0 0 0
24/02/2025
23.55
 38,200 23.55 23.55 23.55 0 0 0
21/02/2025
20.90
 106,100 19.35 20.90 19.35 0 8,000 -0.3
20/02/2025
18.13
 49,700 18 18.52 17.10 0 0 0
19/02/2025
15.68
 27,600 20.97 20.97 15.55 3 0 0.0
18/02/2025
16.77
 89,400 19.03 19.03 15.48 0 0 0
17/02/2025
16.58
 5,300 16.58 16.58 16.58 0 0 0
14/02/2025
14.45
 35,900 14.45 14.45 14.39 0 200 -0.0
13/02/2025
13.42
 30,600 11.61 13.42 11.61 0 0 0
12/02/2025
11.61
 4,500 11.74 11.74 11.61 0 0 0
11/02/2025
11.68
 34,400 11.61 12.26 11.55 0 0 0
10/02/2025
11.55
 26,100 11.61 11.61 11.55 0 0 0
07/02/2025
11.55
 3,310 11.61 11.61 11.55 0 0 0
06/02/2025
11.61
 2,100 11.55 11.61 11.55 0 0 0
05/02/2025
12.90
 1,631 14.19 14.19 11.10 0 0 0
04/02/2025
13.03
 200 12.84 13.03 12.84 0 0 0
03/02/2025
13.10
 100 13.10 13.10 13.10 0 0 0
24/01/2025
13.23
 200 13.16 13.23 13.16 0 0 0
23/01/2025
13.23
 100 13.23 13.23 13.23 0 0 0
22/01/2025
13.55
 308 14.39 14.39 10.77 0 0 0
21/01/2025
12.58
 0 12.58 12.58 12.58 0 0 0
20/01/2025
12.58
 0 12.58 12.58 12.58 0 0 0
17/01/2025
12.58
 0 12.58 12.58 12.58 0 0 0
16/01/2025
12.58
 100 12.58 12.58 12.58 0 0 0
15/01/2025
10.97
 100 10.97 10.97 10.97 0 0 0
14/01/2025
12.26
 900 12.90 12.90 12.26 0 500 -0.0
13/01/2025
13.03
 0 13.03 13.03 13.03 0 0 0
10/01/2025
13.03
 0 13.03 13.03 13.03 0 0 0
09/01/2025
12.90
 5,000 13.23 13.23 12.90 0 0 0
08/01/2025
12.90
 5,700 14.84 14.84 12.90 0 0 0
07/01/2025
12.90
 17,900 12.90 12.90 12.90 0 0 0
06/01/2025
12.58
 0 12.58 12.58 12.58 0 0 0
03/01/2025
11.55
 5,400 12.26 12.90 11.55 0 0 0
02/01/2025
12.26
 1,201 11.68 12.26 11.68 0 100 -0.0
31/12/2024
11.94
 22,801 10.65 12 10.65 0 0 0
30/12/2024
10.06
 4,733 10.32 10.65 10.06 0 0 0
27/12/2024
10.39
 0 10.39 10.39 10.39 0 0 0
26/12/2024
10.32
 1,600 11.74 11.74 10.19 0 0 0
25/12/2024
10.32
 1,000 10.32 10.32 10.32 0 0 0
24/12/2024
9.35
 101 9.35 9.35 9.35 0 0 0
23/12/2024
10.32
 0 10.32 10.32 10.32 0 0 0
20/12/2024
10.32
 101 10.32 10.32 10.32 100 0 0.0
19/12/2024
9.03
 0 9.03 9.03 9.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |