CTCP Địa chất mỏ - TKV (mgc)

12.40
-0.10
(-0.80%)
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
(2025-11-04) 		-0.60 -4.55% 170,200 -100 -0.0
12.20
13.50
12.30
2 tháng
(2025-10-06) 		0.40 3.28% 669,800 200 0.0
12.20
15.10
12.30
3 tháng
(2025-09-05) 		-1.40 -10% 1,032,000 200 0.0
12
15.90
12.30
6 tháng
(2025-06-09) 		-5.90 -31.89% 2,922,600 200 0.0
12
20.20
12.30
12 tháng
(2024-12-09) 		6.75 115.30% 11,352,078 1,200 -0.1
5.65
28.67
12.30
24 tháng
(2023-12-15) 		8.20 186.20% 15,486,424 900 -0.1
4.31
28.67
12.30
36 tháng
(2022-12-20) 		9.21 271.98% 19,861,512 900 -0.1
3.39
28.67
12.30
60 tháng
(2020-12-30) 		7.75 159.60% 24,589,107 900 -0.1
2.70
28.67
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/05/2024
4.59
 0 4.59 4.59 4.59 0 0 0
02/05/2024
4.59
 5,900 4.59 4.59 4.59 0 0 0
26/04/2024
4.69
 6,300 4.69 4.69 4.69 0 0 0
25/04/2024
4.69
 610 4.79 4.79 4.69 0 0 0
24/04/2024
4.88
 0 4.88 4.88 4.88 0 0 0
23/04/2024
4.69
 2,900 4.69 5.07 4.69 0 0 0
22/04/2024
4.59
 0 4.59 4.59 4.59 0 0 0
19/04/2024
4.50
 6,838 4.59 4.59 4.50 0 0 0
17/04/2024
4.69
 1,200 4.69 4.69 4.69 0 0 0
16/04/2024
4.69
 13,400 4.69 4.69 4.69 0 0 0
15/04/2024
4.69
 20,905 4.69 4.69 4.69 0 0 0
12/04/2024
4.69
 7,400 4.79 4.79 4.69 0 0 0
11/04/2024
4.69
 1,430 4.79 4.79 4.69 0 0 0
10/04/2024
4.79
 7,921 4.79 4.88 4.79 0 0 0
09/04/2024
4.79
 17,330 4.69 4.79 4.69 0 0 0
08/04/2024
4.69
 5,603 4.69 4.69 4.69 0 0 0
05/04/2024
4.69
 1,100 4.69 4.69 4.69 0 0 0
04/04/2024
4.79
 9,500 4.79 4.79 4.79 0 0 0
03/04/2024
4.88
 900 4.88 4.88 4.88 0 0 0
02/04/2024
4.88
 1,100 4.79 4.88 4.79 0 0 0
01/04/2024
4.79
 1,300 4.79 4.79 4.69 0 0 0
29/03/2024
4.79
 5,700 4.69 4.79 4.69 0 0 0
28/03/2024
4.88
 17,200 4.69 4.88 4.59 0 0 0
27/03/2024
4.69
 8,310 4.79 4.79 4.69 0 0 0
26/03/2024
4.79
 18,100 4.88 4.88 4.79 0 0 0
25/03/2024
4.88
 7,760 4.88 4.88 4.79 0 0 0
22/03/2024
4.88
 46,300 4.88 4.88 4.79 0 0 0
21/03/2024
4.88
 18,400 4.79 4.88 4.79 0 0 0
20/03/2024
4.69
 710 4.79 4.79 4.59 0 0 0
19/03/2024
4.79
 10 4.88 4.88 4.88 0 0 0
18/03/2024
4.79
 1,900 4.88 4.88 4.79 0 0 0
15/03/2024
4.59
 1,704 4.50 4.59 4.50 0 0 0
14/03/2024
4.50
 0 4.50 4.50 4.50 0 0 0
13/03/2024
4.50
 7,110 4.50 4.50 4.50 0 0 0
12/03/2024
4.50
 0 4.50 4.50 4.50 0 0 0
11/03/2024
4.50
 2,100 4.50 4.50 4.50 0 0 0
08/03/2024
4.50
 715 4.50 4.50 4.50 0 0 0
07/03/2024
4.59
 5,010 4.79 4.79 4.50 0 0 0
06/03/2024
4.59
 5,955 4.50 4.59 4.50 0 0 0
05/03/2024
4.59
 0 4.59 4.59 4.59 0 0 0
04/03/2024
4.59
 3,100 4.59 4.59 4.59 0 0 0
01/03/2024
4.59
 2,300 4.50 4.59 4.50 0 0 0
29/02/2024
4.59
 0 4.59 4.59 4.59 0 0 0
28/02/2024
4.59
 400 4.59 4.59 4.59 0 0 0
27/02/2024
4.59
 9,500 4.69 4.69 4.02 0 0 0
26/02/2024
4.69
 4,000 4.69 4.69 4.69 0 0 0
23/02/2024
4.69
 13,802 4.69 4.79 4.69 0 0 0
22/02/2024
4.69
 23,400 4.50 4.79 4.50 0 0 0
21/02/2024
4.40
 2,100 4.50 4.50 4.40 0 0 0
20/02/2024
4.59
 7,300 4.59 4.59 4.50 0 0 0
19/02/2024
4.50
 11,400 4.50 4.50 4.50 0 0 0
16/02/2024
4.40
 5,080 4.40 4.40 4.40 0 0 0
15/02/2024
4.50
 100 4.50 4.50 4.50 0 0 0
07/02/2024
4.40
 2,200 4.40 4.40 4.31 0 0 0
06/02/2024
4.40
 17,600 4.40 4.40 4.40 0 0 0
05/02/2024
4.50
 5,700 4.50 4.50 4.50 0 0 0
02/02/2024
4.59
 97,207 4.31 4.59 4.31 0 0 0
01/02/2024
4.31
 1,400 4.31 4.31 4.31 0 0 0
31/01/2024
4.31
 1,900 4.31 4.31 4.31 0 0 0
30/01/2024
4.31
 0 4.31 4.31 4.31 0 0 0
29/01/2024
4.40
 7,003 4.31 4.40 4.31 0 0 0
26/01/2024
4.31
 15,200 4.31 4.31 4.31 0 0 0
25/01/2024
4.31
 0 4.31 4.31 4.31 0 0 0
24/01/2024
4.31
 0 4.31 4.31 4.31 0 0 0
23/01/2024
4.31
 35,000 4.31 4.31 4.31 0 0 0
22/01/2024
4.31
 0 4.31 4.31 4.31 0 0 0
19/01/2024
4.31
 14,200 4.40 4.40 4.31 0 0 0
18/01/2024
4.31
 50,900 4.40 4.40 4.31 0 0 0
17/01/2024
4.31
 5,100 4.31 4.40 4.31 0 0 0
16/01/2024
4.40
 3,000 4.40 4.40 4.40 0 0 0
15/01/2024
4.40
 8,400 4.40 4.40 4.31 0 0 0
12/01/2024
4.50
 157 4.50 4.50 4.50 0 0 0
11/01/2024
4.40
 3,900 4.40 4.40 4.40 0 0 0
10/01/2024
4.40
 12,300 4.50 4.50 4.40 0 0 0
09/01/2024
4.40
 16,300 4.31 4.40 4.31 0 0 0
08/01/2024
4.40
 2,300 4.40 4.40 4.40 0 0 0
05/01/2024
4.50
 10,100 4.31 4.50 4.31 0 0 0
04/01/2024
4.40
 26,900 4.40 4.40 4.31 0 0 0
03/01/2024
4.50
 400 4.88 4.88 4.50 0 0 0
02/01/2024
4.50
 0 4.50 4.50 4.50 0 0 0
29/12/2023
4.40
 1,500 4.40 4.79 4.40 0 0 0
27/12/2023
4.40
 200 4.40 4.50 4.40 0 0 0
26/12/2023
4.40
 18,500 4.59 4.59 4.40 0 0 0
25/12/2023
4.59
 3,000 4.59 4.59 4.40 0 0 0
22/12/2023
4.59
 5,700 4.50 4.59 4.40 0 0 0
21/12/2023
4.50
 34,200 4.50 4.50 4.40 0 0 0
20/12/2023
4.50
 23,300 4.40 4.50 4.40 0 0 0
19/12/2023
4.40
 56,800 4.40 4.50 4.40 0 0 0
18/12/2023
4.40
 4,900 4.40 4.40 4.40 0 0 0
15/12/2023
4.40
 6,900 4.40 4.40 4.31 0 0 0
14/12/2023
4.40
 6,700 4.31 4.40 4.31 0 0 0
13/12/2023
4.31
 7,500 4.31 4.31 4.31 0 0 0
12/12/2023
4.31
 4,600 4.31 4.40 4.31 0 0 0
11/12/2023
4.31
 4,600 4.40 4.40 4.31 0 0 0
08/12/2023
4.40
 6,300 4.31 4.40 4.40 0 0 0
07/12/2023
4.31
 11,800 4.31 4.31 4.31 0 0 0
05/12/2023
4.31
 4,400 4.31 4.31 4.31 0 0 0
04/12/2023
4.31
 29,900 4.21 4.31 4.31 0 0 0
01/12/2023
4.21
 7,200 4.31 4.31 4.21 0 0 0
30/11/2023
4.31
 33,400 4.31 4.40 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |