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) 		-0.50 -3.88% 112,700 10,000 0.1
11.80
13.20
12.10
2 tháng
(2026-01-16) 		-0.10 -0.80% 284,200 10,000 0.1
11.80
13.90
12.10
3 tháng
(2025-12-17) 		-0.50 -3.88% 433,400 10,000 0.1
11.80
14.80
12.10
6 tháng
(2025-09-18) 		-3.50 -22.01% 908,000 12,700 0.1
11.80
17.80
12.10
12 tháng
(2025-03-24) 		-4.05 -24.63% 3,559,200 18,000 0.3
10.26
20.70
12.10
24 tháng
(2024-03-27) 		2.08 20.12% 5,057,928 15,500 0.1
7.74
27.03
12.10
36 tháng
(2023-04-03) 		5.24 73.15% 5,387,185 17,370 0.1
5.48
27.03
12.10
60 tháng
(2021-04-12) 		7.75 166.94% 7,296,448 372 -0.1
3.87
27.03
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2008
24.01
 78,800 23.92 24.64 23.92 0 0 0
09/05/2008
23.92
 25,600 23.23 23.92 23.86 0 0 0
08/05/2008
23.23
 28,500 22.58 23.23 23.21 0 0 0
07/05/2008
22.58
 89,200 21.93 22.58 21.93 0 0 0
06/05/2008
21.93
 2,600 21.30 21.93 21.93 0 0 0
05/05/2008
21.30
 500 20.69 21.30 21.30 0 0 0
29/04/2008
20.69
 4,500 20.11 20.69 20.69 0 0 0
28/04/2008
20.11
 6,600 19.52 20.11 20.11 0 0 0
25/04/2008
19.52
 6,600 18.96 19.52 19.52 0 0 0
24/04/2008
18.96
 14,800 18.41 18.96 18.96 0 0 0
23/04/2008
18.41
 16,300 17.89 18.41 18.41 0 0 0
22/04/2008
17.89
 3,200 17.37 17.89 17.89 0 0 0
21/04/2008
17.37
 700 16.87 17.37 17.37 0 0 0
18/04/2008
16.87
 500 16.40 16.87 16.87 0 0 0
17/04/2008
16.40
 6,100 15.92 16.40 16.40 0 0 0
16/04/2008
15.92
 12,300 15.46 15.92 15.92 0 0 0
11/04/2008
15.46
 24,900 15.03 15.46 15.46 0 0 0
10/04/2008
15.03
 9,100 14.60 15.03 15.03 0 0 0
09/04/2008
14.60
 400 14.18 14.60 14.60 0 0 0
08/04/2008
14.18
 55,100 13.77 14.18 13.36 0 0 0
07/04/2008
13.77
 300 13.38 13.77 13.77 0 0 0
04/04/2008
13.38
 500 13.12 13.38 13.38 0 0 0
03/04/2008
13.12
 100 12.88 13.12 13.12 0 0 0
02/04/2008
12.88
 100 12.64 12.88 12.88 0 0 0
01/04/2008
12.64
 100 12.41 12.64 12.64 0 0 0
31/03/2008
12.41
 800 12.17 12.41 12.41 300 0 0
28/03/2008
12.17
 100 11.93 12.17 12.17 0 0 0
27/03/2008
11.93
 500 12.43 12.43 11.93 0 0 0
26/03/2008
12.43
 48,100 11.26 12.43 10.17 0 0 0
25/03/2008
11.26
 17,000 12.49 12.49 11.26 0 0 0
24/03/2008
12.49
 15,700 13.75 13.75 12.49 0 0 0
21/03/2008
13.75
 19,000 15.07 16.22 13.75 0 0 0
20/03/2008
15.07
 9,800 15.94 17.33 15.07 0 0 0
19/03/2008
15.94
 13,700 17.70 17.70 15.94 0 0 0
18/03/2008
17.70
 17,900 19.52 19.52 17.70 0 0 0
17/03/2008
19.52
 11,800 21.47 21.47 19.52 0 0 0
14/03/2008
21.47
 47,200 23.42 23.42 21.15 0 0 0
13/03/2008
23.42
 13,600 24.73 26.66 22.77 0 0 0
12/03/2008
24.73
 7,900 25.77 27.76 23.88 0 0 0
11/03/2008
25.77
 2,400 27.13 27.13 25.77 0 0 0
10/03/2008
27.13
 18,700 29.78 32.08 27.11 0 0 0
07/03/2008
29.78
 42,200 27.16 29.78 29.26 0 0 0
06/03/2008
27.16
 38,600 24.70 27.16 26.03 2,000 0 0
05/03/2008
24.70
 1,100 25.44 25.44 24.70 100 0 0
04/03/2008
25.44
 13,600 25.57 29.28 25.44 0 0 0
03/03/2008
25.57
 23,100 26.44 31.02 25.57 0 0 0
29/02/2008
26.44
 22,100 26.03 30.58 26.03 0 0 0
28/02/2008
26.03
 16,100 25.16 29.43 24.73 0 0 0
27/02/2008
25.16
 15,800 23.86 27.57 24.29 0 0 0
26/02/2008
23.86
 23,100 26.24 27.11 23.86 0 0 0
25/02/2008
26.24
 20,100 26.46 27.33 26.03 0 0 0
22/02/2008
26.46
 12,900 26.46 26.46 24.03 0 600 0
21/02/2008
26.46
 8,900 28.85 28.85 26.46 0 0 0
20/02/2008
28.85
 17,800 31.23 31.23 28.24 0 0 0
19/02/2008
31.23
 3,100 30.47 32.53 28.20 0 0 0
18/02/2008
30.47
 9,200 31.04 31.12 29.50 0 0 0
15/02/2008
31.04
 2,600 32.53 32.53 31.04 0 0 0
14/02/2008
32.53
 12,300 32.53 32.97 31.02 100 0 0
13/02/2008
32.53
 4,800 33.03 33.03 32.43 0 0 0
12/02/2008
33.03
 3,300 36.22 36.22 32.99 100 0 0
01/02/2008
36.22
 9,800 34.70 36.87 33.40 600 0 0
31/01/2008
34.70
 7,900 35.79 36.42 33.84 0 0 0
30/01/2008
35.79
 14,300 33.23 36.13 32.97 0 0 0
29/01/2008
33.23
 8,700 31.49 34.90 31.02 1,000 0 0
28/01/2008
31.49
 3,700 32.10 32.10 31.02 100 0 0
25/01/2008
32.10
 5,300 31.02 32.43 30.37 0 0 0
24/01/2008
31.02
 8,300 32.06 32.97 31.02 0 0 0
23/01/2008
32.06
 8,300 33.03 33.03 30.37 0 0 0
22/01/2008
33.03
 11,200 33.18 33.18 32.17 0 0 0
21/01/2008
33.18
 3,800 33.94 33.94 32.56 0 0 0
18/01/2008
33.94
 6,800 32.75 34.70 31.67 0 0 0
17/01/2008
32.75
 21,300 32.53 35.27 32.06 0 0 0
16/01/2008
32.53
 5,100 29.52 32.53 31.45 0 0 0
15/01/2008
29.52
 4,600 32.53 32.53 29.48 0 0 0
14/01/2008
32.53
 3,500 33.68 33.68 32.10 0 0 0
11/01/2008
33.68
 9,000 34.27 34.70 33.01 0 0 0
10/01/2008
34.27
 35,500 35.35 35.35 31.88 0 0 0
09/01/2008
35.35
 38,600 38.80 38.82 34.83 0 0 0
08/01/2008
38.80
 17,900 38.69 40.13 37.15 0 0 0
07/01/2008
38.69
 10,700 42.73 42.73 38.69 0 0 0
04/01/2008
42.73
 8,200 43.38 44.25 39.82 0 0 0
03/01/2008
43.38
 25,200 47.28 47.28 43.18 100 0 0
02/01/2008
47.28
 17,800 52.08 56.61 47.28 0 0 0
28/12/2007
52.08
 13,100 54.22 54.66 52.05 0 0 0
27/12/2007
54.22
 13,500 58.80 61.38 54.22 0 0 0
26/12/2007
58.80
 4,400 60.08 60.08 57.48 0 0 0
25/12/2007
60.08
 11,700 63.77 64.63 59.86 0 0 0
24/12/2007
63.77
 22,100 62.03 65.78 56.39 0 0 0
21/12/2007
62.03
 32,400 62.03 91.10 47.74 0 0 0
30/11/-0001
3.90
 4,500 3.95 3.95 3.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |