CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

13.40
0
(0%)
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
(2025-11-05) 		-0.70 -4.96% 71,900 2,100 0.0
12.90
14.10
13.40
2 tháng
(2025-10-06) 		-2.10 -13.55% 239,900 3,000 0.0
12.90
16.20
13.40
3 tháng
(2025-09-08) 		-2.60 -16.25% 490,100 2,700 0.0
12.90
17.80
13.40
6 tháng
(2025-06-09) 		-3.37 -20.12% 1,784,100 8,500 0.2
12.90
20.70
13.40
12 tháng
(2024-12-10) 		4.24 46.27% 4,103,886 -9,600 -0.4
9.03
27.03
13.40
24 tháng
(2023-12-19) 		4.37 48.36% 4,644,086 6,200 -0.0
7.74
27.03
13.40
36 tháng
(2022-12-21) 		5.21 63.54% 5,002,096 3,070 -0.1
5.48
27.03
13.40
60 tháng
(2020-12-31) 		10.37 341.91% 7,150,892 -569,078 -3.9
3.03
27.03
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/10/2009
50.61
 43,600 53.05 53.05 50.26 0 0 0
27/10/2009
53.05
 133,900 50.95 53.15 46.24 0 600 0
26/10/2009
50.95
 85,900 47.92 51.23 47.88 0 0 0
23/10/2009
47.92
 106,100 44.85 47.92 46.42 0 0 0
22/10/2009
44.85
 53,900 41.92 44.85 44.50 3,000 0 0
21/10/2009
41.92
 1,100 39.19 41.92 41.92 0 0 0
20/10/2009: Thưởng cổ phiếu / Chia tách cổ phiếu: 3/1 (Volume + 33.33%, Ratio=0.33)
20/10/2009
39.19
 200 36.65 39.19 39.19 0 0 0
19/10/2009
36.65
 43,400 34.29 36.65 36.12 3,000 0 0
16/10/2009
34.29
 115,200 32.56 34.29 34.03 0 0 0
15/10/2009
32.56
 135,200 30.83 32.56 30.89 0 0 0
14/10/2009
30.83
 42,800 31.41 31.41 29.84 400 0 0
13/10/2009
31.41
 64,600 31.52 33.71 29.32 15,000 0 0
12/10/2009
31.52
 19,300 29.47 31.52 31.46 4,000 0 0
09/10/2009
29.47
 41,700 28.27 29.47 29.32 2,000 0 0
08/10/2009
28.27
 38,700 26.70 28.27 26.44 6,500 0 0
07/10/2009
26.70
 34,600 26.20 28.40 25.39 1,000 0 0
06/10/2009
26.20
 85,500 25.76 27.54 24.08 0 7,400 0
05/10/2009
25.76
 24,500 27.67 27.67 25.76 0 2,000 0
02/10/2009
27.67
 9,000 28.06 28.06 27.67 0 0 0
01/10/2009
28.06
 148,300 30.13 32.25 28.06 0 0 0
30/09/2009
30.13
 7,000 30.99 30.99 30.13 0 0 0
29/09/2009
30.99
 86,500 32.46 35.57 30.97 0 2,000 0
28/09/2009
32.46
 127,800 31.86 34.08 30.63 3,600 0 0
25/09/2009
31.86
 52,900 29.79 31.86 31.86 0 0 0
24/09/2009
29.79
 75,600 27.85 29.79 29.58 0 1,000 0
23/09/2009
27.85
 8,200 26.10 27.85 27.85 0 0 0
22/09/2009
26.10
 45,100 24.53 26.10 24.87 0 0 0
21/09/2009
24.53
 204,700 22.93 24.53 22.93 300 0 0
18/09/2009
22.93
 15,800 21.44 22.93 22.93 0 0 0
17/09/2009
21.44
 33,600 20.05 21.44 21.44 0 0 0
16/09/2009
20.05
 37,500 18.77 20.05 20.02 0 0 0
15/09/2009
18.77
 40,900 17.77 18.77 18.35 0 0 0
14/09/2009
17.77
 76,300 16.49 17.77 17.01 0 0 0
11/09/2009
16.49
 78,700 16.70 17.14 16.23 0 0 0
10/09/2009
16.70
 191,500 15.63 16.70 15.63 0 0 0
09/09/2009
15.63
 41,400 14.63 15.63 15.63 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |