CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

12
-0.10
(-0.83%)
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
(2026-02-23) 		-0.80 -6.20% 113,400 10,000 0.1
11.80
13.20
12
2 tháng
(2026-01-19) 		-0.60 -4.72% 282,300 9,900 0.1
11.80
13.90
12
3 tháng
(2025-12-18) 		-0.40 -3.20% 430,700 10,000 0.1
11.80
14.80
12
6 tháng
(2025-09-19) 		-3.50 -22.44% 903,600 12,700 0.1
11.80
17.80
12
12 tháng
(2025-03-24) 		-4.35 -26.45% 3,559,900 18,000 0.3
10.26
20.70
12
24 tháng
(2024-03-28) 		2.42 25.03% 5,058,628 15,500 0.1
7.74
27.03
12
36 tháng
(2023-04-03) 		4.94 68.96% 5,387,885 17,370 0.1
5.48
27.03
12
60 tháng
(2021-04-13) 		7.52 164.15% 7,281,680 372 -0.1
3.87
27.03
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2010
32.81
 17,400 34.55 34.55 32.49 0 0 0
11/05/2010
34.55
 15,000 34.24 34.76 33.85 0 0 0
10/05/2010
34.24
 51,200 35.60 35.60 33.68 0 600 -0.1
07/05/2010
35.60
 16,800 36.72 36.72 35.25 0 0 0
06/05/2010
36.72
 24,800 35.42 37.52 36.30 0 0 0
05/05/2010
35.42
 29,600 37.03 37.03 34.97 0 0 0
04/05/2010
37.03
 43,800 38.57 38.57 37.03 0 0 0
29/04/2010
38.57
 29,500 39.79 40.48 38.57 0 0 0
28/04/2010
39.79
 28,300 39.09 40.48 38.74 0 0 0
27/04/2010
39.09
 26,100 37.20 39.23 37.34 0 0 0
26/04/2010
37.20
 24,100 36.96 37.52 36.30 0 0 0
22/04/2010
36.96
 30,900 36.47 37.34 35.95 0 0 0
21/04/2010
36.47
 50,300 36.30 36.99 34.73 0 1,000 -0.1
20/04/2010
36.30
 36,000 36.99 36.99 35.60 0 0 0
19/04/2010
36.99
 51,700 38.74 40.24 36.16 0 0 0
16/04/2010
38.74
 49,400 40.48 40.66 38.39 0 0 0
15/04/2010
40.48
 38,900 40.66 42.93 39.44 0 0 0
14/04/2010
40.66
 86,400 40.24 43.03 40.14 0 0 0
13/04/2010
40.24
 14,300 37.38 40.24 39.75 0 0 0
12/04/2010
37.38
 65,800 38.01 38.39 37.17 0 0 0
09/04/2010
38.01
 37,100 38.04 39.61 36.99 0 0 0
08/04/2010
38.04
 67,100 39.44 39.79 37.06 0 2,000 -0.2
07/04/2010
39.44
 48,500 40.83 41.18 38.39 0 2,000 -0.2
06/04/2010
40.83
 106,233 38.63 41.08 40.83 500 0 0.1
05/04/2010
38.63
 100,600 36.12 38.63 36.65 0 0 0
02/04/2010
36.12
 86,100 33.85 36.12 34.90 0 0 0
01/04/2010
33.85
 39,400 35.42 35.42 33.19 0 0 0
31/03/2010
35.42
 58,900 34.17 35.95 34.13 0 0 0
30/03/2010
34.17
 154,600 31.76 34.17 31.93 0 0 0
29/03/2010
31.76
 11,200 32.07 32.63 31.59 0 0 0
26/03/2010
32.07
 15,400 31.06 32.11 30.71 0 1,000 -0.1
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

Chính sách bảo mật | Điều khoản sử dụng |