CTCP Địa chất mỏ - TKV (mgc)

13
0.10
(0.78%)
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 0% 429,000 0 0
12
15.10
13
2 tháng
(2026-01-15) 		-0.50 -3.70% 1,232,400 0 0
12
15.40
13
3 tháng
(2025-12-16) 		1.40 12.07% 1,700,200 0 0
11
15.40
13
6 tháng
(2025-09-17) 		-0.10 -0.76% 2,762,200 200 0.0
11
15.90
13
12 tháng
(2025-03-21) 		-5.75 -30.65% 8,891,000 -2,700 -0.1
11
28.67
13
24 tháng
(2024-03-26) 		8.21 171.66% 16,581,501 900 -0.1
4.50
28.67
13
36 tháng
(2023-04-03) 		8.79 208.70% 21,321,181 -2,400 -0.1
3.66
28.67
13
60 tháng
(2021-04-12) 		8.15 167.84% 26,356,507 900 -0.1
2.70
28.67
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/11/2023
4.31
 8,100 4.31 4.31 4.31 0 0 0
28/11/2023
4.31
 44,200 4.40 4.40 4.31 0 0 0
27/11/2023
4.40
 600 4.40 4.40 4.40 0 0 0
24/11/2023
4.40
 46,700 4.50 4.50 4.31 0 0 0
23/11/2023
4.50
 9,900 4.50 4.59 4.50 0 0 0
22/11/2023
4.50
 13,900 4.40 4.50 4.31 0 0 0
21/11/2023
4.40
 40,300 4.31 4.40 4.40 0 0 0
20/11/2023
4.31
 22,800 4.31 4.40 4.31 0 0 0
17/11/2023
4.31
 38,600 4.40 4.40 4.21 0 0 0
16/11/2023
4.40
 14,600 4.31 4.40 4.31 0 0 0
15/11/2023
4.31
 37,700 4.40 4.59 4.31 0 0 0
14/11/2023
4.40
 31,600 4.31 4.59 4.21 0 0 0
13/11/2023
4.31
 39,500 4.50 4.50 4.31 0 0 0
10/11/2023
4.50
 43,000 4.69 4.69 4.31 0 0 0
09/11/2023
4.69
 44,000 4.69 4.79 4.40 0 0 0
08/11/2023
4.69
 58,200 4.59 5.07 4.21 0 0 0
07/11/2023
4.59
 13,500 4.59 4.79 4.50 0 0 0
06/11/2023
4.59
 72,300 5.26 5.26 4.50 0 0 0
03/11/2023
5.26
 17,200 5.84 5.84 5.26 0 0 0
02/11/2023
5.84
 157,800 5.46 6.22 4.88 0 0 0
01/11/2023
5.46
 115,200 4.79 5.46 5.07 0 0 0
31/10/2023
4.79
 189,200 4.21 4.79 4.50 0 0 0
30/10/2023
4.21
 13,100 4.21 4.31 4.02 0 0 0
27/10/2023
4.21
 4,500 4.21 4.31 4.21 0 3,300 -0.0
26/10/2023
4.21
 49,500 4.21 4.31 4.21 0 0 0
25/10/2023
4.21
 300 4.21 4.21 4.21 0 0 0
24/10/2023
4.21
 500 4.21 4.21 4.21 0 0 0
23/10/2023
4.21
 4,000 4.21 4.21 3.92 0 0 0
19/10/2023
4.21
 32,100 4.21 4.21 4.02 0 0 0
18/10/2023
4.21
 72,300 4.31 4.31 4.21 0 0 0
17/10/2023
4.31
 2,400 4.40 4.40 4.31 0 0 0
13/10/2023
4.40
 22,000 4.40 4.40 4.40 0 0 0
12/10/2023
4.40
 22,600 4.50 4.50 4.40 0 0 0
11/10/2023
4.50
 6,600 4.50 4.50 4.50 0 0 0
10/10/2023
4.50
 73,900 4.31 4.50 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |