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)
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
08/09/2009
14.63
 38,000 14.03 14.63 14.37 0 0 0
07/09/2009
14.03
 56,300 13.45 14.13 13.35 0 0 0
04/09/2009
13.45
 22,200 13.61 13.79 13.38 0 0 0
03/09/2009
13.61
 20,300 13.93 14.11 13.61 0 0 0
01/09/2009
13.93
 10,100 14.40 14.40 13.87 0 0 0
31/08/2009
14.40
 32,200 13.87 14.68 14.13 0 200 0
28/08/2009
13.87
 17,200 13.56 14.13 13.38 0 0 0
27/08/2009
13.56
 25,100 13.61 14.13 13.27 0 0 0
26/08/2009
13.61
 11,900 13.87 13.98 13.09 0 0 0
25/08/2009
13.87
 5,800 14.00 14.00 13.35 0 0 0
24/08/2009
14.00
 9,100 14.40 14.40 13.87 0 0 0
21/08/2009
14.40
 31,400 14.40 14.40 13.87 3,100 0 0
20/08/2009
14.40
 2,500 14.53 14.53 14.13 0 0 0
19/08/2009
14.53
 17,900 14.24 14.58 14.24 0 0 0
18/08/2009
14.24
 11,900 13.98 14.66 14.06 0 100 0
17/08/2009
13.98
 15,200 14.61 14.66 13.79 500 200 0
14/08/2009
14.61
 35,200 13.74 14.66 13.66 0 100 0
13/08/2009
13.74
 11,300 13.72 14.68 13.61 0 0 0
12/08/2009
13.72
 13,200 13.66 14.48 13.61 0 300 0
11/08/2009
13.66
 17,100 13.66 13.74 13.09 0 0 0
10/08/2009
13.66
 13,900 13.61 13.90 13.35 0 0 0
07/08/2009
13.61
 1,900 13.79 14.68 13.14 0 0 0
06/08/2009
13.79
 42,400 12.98 13.79 13.79 0 500 0
05/08/2009
12.98
 25,200 12.33 12.98 12.17 0 0 0
04/08/2009
12.33
 17,000 11.94 12.43 11.94 0 0 0
03/08/2009
11.94
 7,100 11.99 11.99 11.91 0 0 0
31/07/2009
11.99
 6,100 11.83 12.56 11.81 100 0 0
30/07/2009
11.83
 7,800 12.30 12.30 11.78 0 0 0
29/07/2009
12.30
 10,300 12.20 12.77 12.30 800 0 0
28/07/2009
12.20
 4,300 13.09 13.61 12.20 2,500 0 0
27/07/2009
13.09
 4,800 12.64 13.51 11.83 2,300 200 0
24/07/2009
12.64
 5,600 11.96 12.64 12.64 2,000 0 0
23/07/2009
11.96
 19,100 11.57 12.04 10.89 6,000 0 0
22/07/2009
11.57
 2,700 11.78 11.78 11.57 1,000 0 0
21/07/2009
11.78
 4,300 12.01 12.17 11.52 2,200 0 0
20/07/2009
12.01
 1,000 11.52 12.17 12.01 500 0 0
17/07/2009
11.52
 1,900 11.99 11.99 11.52 0 0 0
16/07/2009
11.99
 1,700 11.78 12.30 11.91 0 0 0
15/07/2009: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2009
11.78
 1,300 11.12 12.04 11.78 700 0 0

Chính sách bảo mật | Điều khoản sử dụng |