Công ty cổ phần MiZa (mzg)

12.45
0.15
(1.22%)
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
(2026-08-10) 		-0.05 -0.41% 10,793,900 -198,200 0
11.85
13.15
12.30
2 tháng
(2026-07-10) 		0.61 5.27% 21,484,600 -1,085,700 0
11
13.15
12.30
3 tháng
(2026-06-10) 		0.52 4.46% 27,666,200 -1,076,000 0
11
13.15
12.30
6 tháng
(2026-03-12) 		1.61 15.17% 57,148,200 225,600 10.1
10.64
13.15
12.30
12 tháng
(2025-09-15) 		-2.41 -16.46% 151,866,400 230,000 10.1
7.64
17.18
12.30
24 tháng
(2024-11-12) 		1.19 10.72% 222,628,812 244,899 10.2
5.27
17.18
12.30
36 tháng
(2024-11-12) 		1.19 10.72% 222,628,812 244,899 10.2
5.27
17.18
12.30
60 tháng
(2024-11-12) 		1.19 10.72% 222,628,812 244,899 10.2
5.27
17.18
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/06/2025
6.59
 62,100 6.59 6.59 6.41 0 0 0
20/06/2025
6.59
 328,500 6.32 6.76 6.32 500 0 0
19/06/2025
6.15
 27,300 6.15 6.32 6.15 0 0 0
18/06/2025
6.06
 102,500 6.23 6.32 6.06 500 0 0.0
17/06/2025
6.23
 73,900 6.23 6.41 6.15 400 0 0
16/06/2025
6.32
 132,300 6.23 6.32 6.15 1,000 0 0.0
13/06/2025
6.06
 45,400 6.23 6.32 6.06 0 0 0
12/06/2025
6.32
 37,900 6.32 6.32 6.23 0 0 0
11/06/2025
6.32
 22,400 6.23 6.41 6.15 0 0 0
10/06/2025
6.23
 37,100 6.32 6.41 6.23 0 0 0
09/06/2025
6.32
 41,700 6.41 6.41 6.32 400 0 0.0
06/06/2025
6.32
 28,300 6.50 6.50 6.32 0 0 0
05/06/2025
6.50
 22,300 6.50 6.59 6.41 0 0 0
04/06/2025
6.50
 58,900 6.50 6.67 6.50 0 0 0
03/06/2025
6.59
 46,000 6.41 6.59 6.41 200 0 0
02/06/2025
6.41
 39,700 6.32 6.59 6.32 0 0 0
30/05/2025
6.50
 38,700 6.41 6.50 6.32 0 0 0
29/05/2025
6.41
 82,500 6.59 6.59 6.32 0 0 0
28/05/2025
6.59
 145,700 6.50 6.76 6.50 0 0 0
27/05/2025
6.50
 120,600 6.67 6.67 6.41 0 0 0
26/05/2025
6.67
 127,800 6.32 6.67 6.32 0 0 0
23/05/2025
6.32
 26,000 6.23 6.32 6.15 0 0 0
22/05/2025
6.23
 32,000 6.15 6.23 6.15 0 0 0
21/05/2025
6.23
 20,200 6.15 6.23 6.15 0 0 0
20/05/2025
6.15
 32,300 6.15 6.15 6.06 0 0 0
19/05/2025
6.06
 21,600 6.50 6.50 6.06 0 0 0
16/05/2025
6.15
 29,300 6.23 6.23 6.15 0 0 0
15/05/2025
6.23
 270,100 6.32 6.32 6.15 0 0 0
14/05/2025
6.32
 64,900 6.23 6.32 6.15 0 0 0
13/05/2025
6.23
 84,800 6.32 6.41 6.15 0 0 0
12/05/2025
6.23
 276,500 6.23 6.32 6.23 200 0 0
09/05/2025
6.32
 31,100 6.23 6.32 6.23 0 0 0
08/05/2025
6.23
 39,100 6.23 6.23 6.15 0 0 0
07/05/2025
6.23
 13,700 6.23 6.32 6.23 0 0 0
06/05/2025
6.23
 46,000 6.23 6.41 6.15 0 0 0
05/05/2025
6.23
 35,800 5.36 6.41 5.36 0 0 0
29/04/2025
6.23
 26,400 6.23 6.32 6.23 0 0 0
28/04/2025
6.32
 17,000 6.06 6.41 6.06 0 0 0
25/04/2025
6.23
 45,100 6.06 6.23 6.06 0 0 0
24/04/2025
6.06
 28,200 6.15 6.15 5.97 200 0 0.0
23/04/2025
6.15
 25,600 5.97 6.15 5.88 0 0 0
22/04/2025
5.97
 85,400 6.06 6.06 5.88 0 0 0
21/04/2025
6.15
 32,500 6.23 6.23 5.97 0 0 0
18/04/2025
6.15
 369,300 5.97 6.23 5.97 0 0 0
17/04/2025
5.97
 32,800 5.97 6.06 5.88 0 0 0
16/04/2025
6.06
 69,800 5.88 6.15 5.88 0 0 0
15/04/2025
5.97
 88,000 6.06 6.32 5.97 0 0 0
14/04/2025
6.15
 77,000 6.15 6.23 5.97 0 0 0
11/04/2025
6.32
 59,700 6.23 6.85 6.15 300 0 0.0
10/04/2025
6.41
 26,300 6.41 6.41 6.15 0 0 0
09/04/2025
5.88
 152,700 5.53 5.97 5.44 0 500 -0.0
08/04/2025
5.71
 147,300 6.15 6.32 5.71 0 0 0
04/04/2025
6.41
 417,000 6.06 6.41 5.97 0 0 0
03/04/2025
6.15
 210,600 6.67 6.67 5.71 0 0 0
02/04/2025
6.76
 373,400 6.59 6.76 6.59 0 0 0
01/04/2025
6.76
 540,200 6.50 6.94 6.50 0 0 0
31/03/2025
6.59
 639,000 6.59 6.67 6.50 0 0 0
28/03/2025
6.59
 30,500 6.50 6.67 6.41 0 0 0
27/03/2025
6.67
 21,400 6.59 6.76 6.50 0 0 0
26/03/2025
6.59
 138,900 6.50 6.59 6.41 0 0 0
25/03/2025
6.59
 75,200 6.67 6.76 6.41 0 0 0
24/03/2025
6.67
 122,900 7.02 7.11 6.59 0 0 0
21/03/2025
6.94
 74,600 7.02 7.38 6.94 0 0 0
20/03/2025
7.20
 335,200 6.59 7.29 6.59 0 0 0
19/03/2025
6.50
 57,500 6.50 6.50 6.32 0 0 0
18/03/2025
6.50
 69,100 6.32 6.59 6.32 0 0 0
17/03/2025
6.41
 90,700 6.41 6.59 6.32 0 0 0
14/03/2025
6.50
 85,200 6.32 6.50 6.32 0 1,500 -0.0
13/03/2025
6.50
 72,800 6.41 6.50 6.23 0 0 0
12/03/2025
6.41
 38,500 6.50 6.59 6.23 0 0 0
11/03/2025
6.50
 109,700 6.59 6.59 6.15 0 0 0
10/03/2025
6.59
 157,400 6.32 6.59 6.23 0 0 0
07/03/2025
6.32
 150,900 6.41 6.41 6.23 300 0 0.0
06/03/2025
6.41
 154,200 6.41 6.41 6.23 200 0 0.0
05/03/2025
6.41
 76,500 6.41 6.59 6.32 1,000 0 0.0
04/03/2025
6.32
 132,700 6.50 6.59 6.32 100 0 0.0
03/03/2025
6.50
 98,000 6.67 6.67 6.41 100 0 0.0
28/02/2025
6.59
 49,900 6.85 6.85 6.50 0 0 0
27/02/2025
6.67
 86,300 6.59 6.76 6.41 100 1 0.0
26/02/2025
6.50
 486,000 6.67 6.67 6.23 1,000 0 0.0
25/02/2025
6.67
 154,200 6.76 7.02 6.50 100 0 0.0
24/02/2025
6.67
 314,800 7.11 7.11 6.41 0 0 0
21/02/2025
7.02
 351,300 7.20 7.29 7.02 0 0 0
20/02/2025
7.02
 282,300 7.38 7.38 7.02 2,000 0 0.0
19/02/2025
7.38
 146,700 7.90 7.99 6.85 0 0 0
18/02/2025
7.90
 363,400 8.69 8.69 7.38 2,000 0 0.0
17/02/2025
7.73
 580,500 7.73 7.73 7.38 500 0 0.0
14/02/2025
6.76
 121,300 6.32 6.76 6.32 0 0 0
13/02/2025
6.15
 477,507 5.80 6.32 5.62 0 0 0
12/02/2025
5.62
 120,564 5.62 5.80 5.62 100 0 0.0
11/02/2025
5.62
 818,326 5.97 5.97 5.53 100 0 0.0
10/02/2025
5.88
 37,951 5.62 5.97 5.62 0 0 0
07/02/2025
5.53
 178,762 5.88 5.88 5.44 0 0 0
06/02/2025
5.88
 76,500 5.71 5.97 5.71 0 0 0
05/02/2025
5.80
 16,263 5.80 5.97 5.62 0 0 0
04/02/2025
5.88
 23,822 5.71 5.88 5.71 100 0 0.0
24/01/2025
5.27
 414,781 5.97 5.97 5.27 0 0 0
23/01/2025
6.06
 305,100 5.88 6.06 5.27 0 0 0
22/01/2025
5.71
 46,360 5.80 5.80 5.36 0 0 0
21/01/2025
5.88
 38,337 5.97 5.97 5.62 0 28 -0.0

Chính sách bảo mật | Điều khoản sử dụng |