CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

9
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
(2026-08-10) 		-0.90 -9.09% 14,800 1,100 0
8.60
10
9
2 tháng
(2026-07-10) 		-1 -10% 24,400 1,100 0
8.60
10.80
9
3 tháng
(2026-06-10) 		-1.70 -15.89% 44,300 1,100 0
8.60
11.40
9
6 tháng
(2026-03-12) 		-2.80 -23.73% 216,400 -3,646 0.0
8.60
12.50
9
12 tháng
(2025-09-15) 		-7.50 -45.45% 1,127,200 9,254 0.2
8.60
17.80
9
24 tháng
(2024-09-18) 		-0.03 -0.36% 4,812,010 -2,946 -0.3
8.39
27.03
9
36 tháng
(2023-09-25) 		-1.45 -13.89% 5,488,786 14,554 0.1
7.74
27.03
9
60 tháng
(2021-10-04) 		3.06 51.63% 7,206,960 1,894 -0.0
5.48
27.03
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |