CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

12.60
0.70
(5.88%)
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
(2025-12-29) 		0.30 2.48% 152,900 500 0.0
11.90
14.80
11.90
2 tháng
(2025-11-28) 		-0.80 -6.06% 214,400 2,100 0.0
11.90
14.80
11.90
3 tháng
(2025-10-29) 		-2.60 -17.33% 286,300 2,900 0.0
11.90
15
11.90
6 tháng
(2025-07-31) 		-6.76 -35.29% 1,168,400 6,900 0.2
11.90
20.70
11.90
12 tháng
(2025-02-03) 		-0.70 -5.32% 4,227,641 -8,600 -0.4
10.26
27.03
11.90
24 tháng
(2024-02-07) 		3.75 43.43% 4,813,483 6,000 -0.0
7.74
27.03
11.90
36 tháng
(2023-02-13) 		5.63 83.05% 5,164,158 7,770 -0.0
5.48
27.03
11.90
60 tháng
(2021-02-22) 		8.53 220.33% 7,307,238 -569,378 -3.9
3.16
27.03
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/03/2010
31.06
 13,400 32.11 32.77 30.71 0 2,000 -0.2
24/03/2010
32.11
 15,300 31.76 32.74 31.62 0 1,000 -0.1
23/03/2010
31.76
 30,600 32.11 32.46 31.10 0 2,500 -0.2
22/03/2010
32.11
 20,700 32.49 32.84 31.79 0 0 0
19/03/2010
32.49
 12,800 32.81 33.75 31.76 0 0 0
18/03/2010
32.81
 21,300 34.41 34.41 32.11 0 0 0
17/03/2010
34.41
 33,000 33.50 36.16 32.81 0 0 0
16/03/2010
33.50
 29,300 34.45 34.80 33.16 2,000 6,500 -0.4
15/03/2010
34.45
 60,800 32.56 34.45 34.17 1,000 200 0.1
12/03/2010
32.56
 74,300 30.54 32.56 30.36 0 3,600 -0.3
11/03/2010
30.54
 12,900 29.77 30.99 30.08 0 0 0
10/03/2010
29.77
 11,600 31.45 31.59 29.77 0 0 0
09/03/2010
31.45
 23,700 31.59 31.76 31.27 0 0 0
08/03/2010
31.59
 26,800 30.36 32.60 30.92 0 0 0
05/03/2010
30.36
 17,700 30.71 30.85 30.19 0 2,000 -0.2
04/03/2010
30.71
 21,600 30.19 31.24 30.01 0 0 0
03/03/2010
30.19
 21,600 29.74 30.19 29.53 0 0 0
02/03/2010
29.74
 15,400 29.70 30.54 29.14 0 0 0
01/03/2010
29.70
 17,200 28.90 30.19 29.35 0 0 0
26/02/2010
28.90
 10,300 28.62 29.32 28.30 0 1,000 -0.1
25/02/2010
28.62
 14,600 28.62 29.32 28.16 0 0 0
24/02/2010
28.62
 11,100 28.93 28.93 27.92 0 0 0
23/02/2010
28.93
 5,300 29.39 29.39 28.83 0 0 0
22/02/2010
29.39
 8,800 29.49 31.31 29.32 0 0 0
12/02/2010
29.49
 5,600 30.75 30.75 29.14 0 0 0
11/02/2010
30.75
 10,800 30.36 32.14 28.97 0 0 0
10/02/2010
30.36
 1,400 31.55 31.55 30.36 0 0 0
09/02/2010
31.55
 20,300 31.79 32.56 29.98 0 0 0
08/02/2010
31.79
 5,700 31.69 32.77 31.59 0 0 0
05/02/2010
31.69
 20,000 31.65 32.39 30.36 500 0 0.0
04/02/2010
31.65
 6,200 30.71 31.69 31.41 0 0 0
03/02/2010
30.71
 11,200 32.18 32.18 30.36 0 0 0
02/02/2010
32.18
 2,700 32.81 33.82 31.41 0 0 0
01/02/2010
32.81
 2,600 32.49 32.81 31.41 0 0 0
29/01/2010
32.49
 6,000 32.63 32.63 32.42 0 0 0
28/01/2010
32.63
 9,200 33.16 33.16 31.41 0 0 0
27/01/2010
33.16
 12,000 33.09 35.39 31.41 0 0 0
26/01/2010
33.09
 14,800 31.76 33.09 33.05 0 0 0
25/01/2010
31.76
 2,000 31.10 31.76 30.54 0 0 0
22/01/2010
31.10
 15,600 28.79 31.10 29.28 0 1,500 -0.1
21/01/2010
28.79
 36,000 30.85 30.85 28.79 0 1,500 -0.1
20/01/2010
30.85
 22,400 33.16 33.16 30.85 0 0 0
19/01/2010
33.16
 13,800 33.85 33.89 31.55 0 2,000 -0.2
18/01/2010
33.85
 8,400 36.19 36.19 33.85 0 1,000 -0.1
15/01/2010
36.19
 17,200 38.70 38.91 36.19 0 2,000 -0.2
14/01/2010
38.70
 11,300 40.14 40.14 38.39 0 0 0
13/01/2010
40.14
 49,200 36.65 40.14 35.32 0 0 0
12/01/2010
36.65
 33,900 36.26 39.75 36.65 0 2,000 -0.2
11/01/2010
36.26
 37,500 36.99 40.14 36.23 0 4,500 -0.5
08/01/2010
36.99
 49,000 37.20 39.33 35.60 0 500 -0.1
07/01/2010
37.20
 70,800 35.95 37.24 35.25 0 3,000 -0.3
06/01/2010
35.95
 43,100 34.48 36.47 34.41 0 0 0
05/01/2010
34.48
 35,700 32.28 34.48 33.85 0 0 0
04/01/2010
32.28
 5,100 31.34 32.28 32.11 0 0 0
31/12/2009
31.34
 33,400 29.98 31.34 29.35 0 0 0
30/12/2009
29.98
 22,200 28.27 30.01 28.44 0 3,000 0
29/12/2009
28.27
 26,600 30.01 30.19 28.13 0 0 0
28/12/2009
30.01
 12,200 30.01 30.89 28.62 0 0 0
25/12/2009
30.01
 30,300 28.76 30.01 28.97 0 0 0
24/12/2009
28.76
 21,700 27.40 28.97 26.52 0 0 0
23/12/2009
27.40
 22,000 25.83 27.75 24.67 0 0 0
22/12/2009
25.83
 58,900 24.57 26.28 25.65 200 0 0
21/12/2009
24.57
 8,800 23.10 24.57 24.57 0 0 0
18/12/2009
23.10
 3,300 22.96 23.10 22.69 0 0 0
17/12/2009
22.96
 9,200 21.78 22.96 20.31 1,000 1,500 0
16/12/2009
21.78
 15,100 22.30 23.56 20.66 0 2,000 0
15/12/2009
22.30
 6,300 22.06 22.30 20.94 0 4,000 0
14/12/2009
22.06
 19,900 20.59 22.06 19.20 0 4,000 0
11/12/2009
20.59
 9,100 21.95 21.95 20.59 0 0 0
10/12/2009
21.95
 17,300 23.42 23.42 21.95 0 3,000 0
09/12/2009
23.42
 1,800 25.48 25.48 23.42 0 0 0
08/12/2009
25.48
 18,700 26.66 26.66 25.06 0 0 0
07/12/2009
26.66
 8,000 27.57 27.57 26.59 0 0 0
04/12/2009
27.57
 8,600 27.57 27.96 26.87 0 2,000 0
03/12/2009
27.57
 23,000 27.57 28.03 26.52 0 0 0
02/12/2009
27.57
 11,800 29.42 29.42 27.33 0 0 0
01/12/2009
29.42
 12,700 28.06 29.42 29.14 0 0 0
30/11/2009
28.06
 18,600 26.59 28.09 26.80 500 0 0
27/11/2009
26.59
 45,200 28.34 29.67 26.45 0 0 0
26/11/2009
28.34
 6,200 30.29 30.29 28.34 0 0 0
25/11/2009
30.29
 13,600 31.93 31.93 30.29 0 0 0
24/11/2009
31.93
 15,500 33.19 33.43 31.41 1,000 0 0
23/11/2009
33.19
 15,900 35.25 35.95 33.19 0 0 0
20/11/2009
35.25
 5,100 36.65 37.17 34.90 0 0 0
19/11/2009
36.65
 12,900 36.75 37.34 36.65 0 0 0
18/11/2009
36.75
 24,400 35.70 37.87 34.55 0 0 0
17/11/2009
35.70
 43,500 37.66 38.39 35.60 3,000 1,400 0
16/11/2009
37.66
 56,800 36.58 37.66 36.65 3,000 0 0
13/11/2009
36.58
 13,800 34.52 36.58 34.20 0 0 0
12/11/2009
34.52
 21,200 33.16 34.52 32.88 200 0 0
11/11/2009
33.16
 39,400 32.18 34.41 30.57 0 0 0
10/11/2009
32.18
 46,500 34.55 36.30 32.18 3,000 0 0
09/11/2009
34.55
 27,400 36.65 36.65 34.55 0 500 0
06/11/2009
36.65
 24,200 40.00 40.59 35.28 0 0 0
05/11/2009
40.00
 98,100 39.79 41.18 37.27 0 2,000 0
04/11/2009
39.79
 54,500 42.72 42.72 39.79 0 2,000 0
03/11/2009
42.72
 13,700 45.93 45.93 42.72 2,000 2,000 0
02/11/2009
45.93
 22,600 48.41 48.41 45.93 0 1,000 0
30/10/2009
48.41
 44,100 48.86 51.76 48.41 0 0 0
29/10/2009
48.86
 50,600 50.61 50.61 47.50 1,200 1,200 0

Chính sách bảo mật | Điều khoản sử dụng |