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)
23/09/2010
24.43
 400 24.78 24.78 24.43 0 0 0
22/09/2010
24.78
 200 24.08 25.44 24.78 0 0 0
21/09/2010
24.08
 6,400 24.78 24.81 24.08 0 0 0
20/09/2010
24.78
 11,000 25.76 26.80 24.78 0 0 0
17/09/2010
25.76
 2,400 24.74 25.79 25.13 0 0 0
16/09/2010
24.74
 4,100 23.91 24.74 23.07 0 0 0
15/09/2010
23.91
 2,600 24.43 25.86 23.91 0 0 0
14/09/2010
24.43
 600 24.43 26.14 24.43 0 0 0
13/09/2010
24.43
 700 24.60 24.60 24.43 0 0 0
10/09/2010
24.60
 12,800 26.87 27.22 24.43 0 0 0
09/09/2010
26.87
 15,700 26.14 27.05 25.62 0 0 0
08/09/2010
26.14
 4,000 26.18 26.45 24.78 0 0 0
07/09/2010
26.18
 13,100 27.08 28.20 25.48 0 0 0
06/09/2010
27.08
 14,900 25.69 27.08 26.87 0 0 0
01/09/2010
25.69
 13,700 24.19 25.69 24.43 0 0 0
31/08/2010
24.19
 13,600 22.65 24.19 23.38 0 0 0
30/08/2010
22.65
 2,900 21.46 22.65 22.30 0 0 0
27/08/2010
21.46
 9,200 21.64 21.64 20.94 0 0 0
26/08/2010
21.64
 18,800 20.94 21.64 20.94 0 1,000 -0.1
25/08/2010
20.94
 8,600 22.41 22.41 20.94 0 0 0
24/08/2010
22.41
 13,500 24.40 24.40 22.37 0 0 0
23/08/2010
24.40
 6,300 23.24 24.40 23.03 0 0 0
20/08/2010
23.24
 3,500 23.38 23.73 23.24 0 0 0
19/08/2010
23.38
 3,100 23.77 24.08 22.86 0 0 0
18/08/2010
23.77
 8,100 25.13 25.48 23.52 0 4,000 -0.3
17/08/2010
25.13
 10,500 25.44 26.94 25.09 0 0 0
16/08/2010
25.44
 5,600 23.91 25.44 24.43 0 0 0
13/08/2010
23.91
 2,700 23.17 24.05 23.14 0 0 0
12/08/2010
23.17
 7,300 25.09 25.09 23.10 0 0 0
11/08/2010
25.09
 8,000 23.73 25.13 23.38 0 2,000 -0.1
10/08/2010
23.73
 12,400 25.41 25.41 23.70 0 0 0
09/08/2010
25.41
 5,200 27.57 27.57 25.41 0 1,000 -0.1
06/08/2010
27.57
 5,100 27.85 27.85 26.25 0 0 0
05/08/2010
27.85
 3,200 28.06 28.06 26.52 0 0 0
04/08/2010
28.06
 100 28.09 28.09 28.06 0 0 0
03/08/2010
28.09
 5,100 28.93 28.93 28.09 0 0 0
02/08/2010
28.93
 2,400 28.44 28.93 28.44 0 0 0
30/07/2010
28.44
 5,000 28.44 29.94 28.41 0 0 0
29/07/2010
28.44
 3,100 28.13 28.62 28.09 0 0 0
28/07/2010
28.13
 14,100 29.77 29.77 28.09 0 0 0
27/07/2010
29.77
 900 29.39 30.08 28.44 0 0 0
26/07/2010
29.39
 2,000 29.39 29.49 29.39 0 0 0
23/07/2010
29.39
 2,800 29.67 31.52 29.39 0 0 0
22/07/2010
29.67
 100 29.67 29.67 29.67 0 0 0
21/07/2010
29.67
 4,800 29.84 30.01 29.63 0 2,500 -0.2
20/07/2010
29.84
 10,000 30.19 30.36 29.67 0 2,000 -0.2
19/07/2010
30.19
 4,400 30.36 30.40 29.67 0 0 0
16/07/2010
30.36
 6,600 29.70 30.71 30.36 0 0 0
15/07/2010
29.70
 3,200 30.19 30.40 29.70 0 0 0
14/07/2010
30.19
 2,800 31.86 31.86 30.19 0 0 0
13/07/2010
31.86
 2,300 30.36 31.86 31.24 0 0 0
12/07/2010
30.36
 2,700 30.01 30.36 29.49 0 0 0
09/07/2010
30.01
 5,800 29.84 30.68 30.01 0 0 0
08/07/2010
29.84
 9,500 29.87 31.65 29.84 0 0 0
07/07/2010
29.87
 6,900 30.26 30.26 29.84 0 0 0
06/07/2010
30.26
 10,900 31.72 31.72 29.67 0 0 0
05/07/2010
31.72
 100 31.10 31.72 31.72 0 0 0
02/07/2010
31.10
 3,300 31.72 31.76 31.06 0 0 0
01/07/2010
31.72
 4,100 31.10 31.72 31.41 0 0 0
30/06/2010
31.10
 1,600 31.48 31.48 31.06 0 0 0
29/06/2010
31.48
 1,900 32.11 32.21 31.48 0 0 0
28/06/2010
32.11
 1,600 31.06 32.11 31.06 0 0 0
25/06/2010
31.06
 4,500 31.93 31.93 30.78 0 0 0
24/06/2010
31.93
 19,100 32.11 32.46 31.59 0 0 0
23/06/2010
32.11
 7,000 32.07 32.11 31.76 0 0 0
22/06/2010
32.07
 17,700 32.42 32.46 31.52 0 0 0
21/06/2010
32.42
 1,100 31.52 32.42 32.04 0 0 0
18/06/2010
31.52
 7,600 32.11 32.25 31.52 0 0 0
17/06/2010
32.11
 22,900 34.17 34.17 32.11 0 0 0
16/06/2010
34.17
 47,700 34.27 36.65 33.68 0 0 0
15/06/2010
34.27
 33,400 32.04 34.27 33.16 0 0 0
14/06/2010
32.04
 7,000 30.01 32.04 32.04 0 0 0
11/06/2010
30.01
 7,600 29.84 30.01 29.67 0 0 0
10/06/2010
29.84
 2,300 29.67 30.01 29.18 0 0 0
09/06/2010
29.67
 2,600 29.35 30.01 29.67 0 0 0
08/06/2010
29.35
 6,600 30.71 30.71 28.97 0 0 0
07/06/2010
30.71
 15,000 31.41 31.41 28.79 0 0 0
04/06/2010
31.41
 7,600 31.83 31.83 30.36 0 0 0
03/06/2010
31.83
 10,200 31.76 32.11 31.41 0 0 0
02/06/2010
31.76
 12,400 32.11 32.11 31.41 0 0 0
01/06/2010
32.11
 4,700 32.28 32.63 31.06 0 0 0
31/05/2010
32.28
 6,600 33.40 34.73 32.11 0 0 0
28/05/2010
33.40
 25,000 32.18 33.85 33.12 0 0 0
27/05/2010
32.18
 25,800 32.11 32.46 31.41 0 0 0
26/05/2010
32.11
 30,300 30.71 32.28 31.06 0 0 0
25/05/2010
30.71
 20,400 31.69 32.53 30.71 0 0 0
24/05/2010
31.69
 44,000 29.42 31.69 29.32 0 0 0
21/05/2010
29.42
 57,900 32.42 32.42 29.42 0 2,000 -0.2
20/05/2010
32.42
 40,700 31.97 32.42 30.08 0 500 -0.0
19/05/2010
31.97
 26,700 33.85 33.85 31.76 0 0 0
18/05/2010
33.85
 10,100 34.55 34.90 33.61 0 0 0
17/05/2010
34.55
 6,500 35.60 36.86 34.20 0 0 0
14/05/2010
35.60
 10,000 35.35 37.03 34.90 0 400 -0.0
13/05/2010
35.35
 21,300 32.81 35.35 33.16 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |