CTCP Địa chất mỏ - TKV (mgc)

10.60
0.90
(9.28%)
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
(2026-08-18) 		-0.70 -6.73% 104,500 0 0
9.50
13.30
10.60
2 tháng
(2026-07-20) 		-1.20 -11.01% 137,500 0 0
9.20
13.30
10.60
3 tháng
(2026-06-19) 		-1.40 -12.61% 220,900 0 0
9.20
13.30
10.60
6 tháng
(2026-03-23) 		-2.95 -23.29% 505,800 0 0
9.20
13.33
10.60
12 tháng
(2025-09-22) 		-2.56 -20.86% 3,422,200 0 0
9.20
15.47
10.60
24 tháng
(2024-09-27) 		3.53 57.09% 14,287,603 0 0
4.44
27.88
10.60
36 tháng
(2023-10-03) 		5.51 131.53% 19,606,022 0 0
3.72
27.88
10.60
60 tháng
(2021-10-13) 		1.48 18.03% 26,351,502 -1,200 -0.0
3.29
27.88
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
5.79
 600 5.89 5.89 5.79 0 0 0
16/10/2024
5.98
 1,300 6.08 6.08 5.69 0 0 0
15/10/2024
5.79
 20,600 5.79 5.79 5.60 0 0 0
14/10/2024
5.89
 700 5.69 5.89 5.69 0 0 0
11/10/2024
5.98
 4,710 5.79 6.08 5.69 0 0 0
10/10/2024
5.89
 9,100 5.98 5.98 5.69 0 0 0
09/10/2024
5.98
 2,400 5.79 5.98 5.79 0 0 0
08/10/2024
5.98
 2,100 5.98 5.98 5.79 0 0 0
07/10/2024
5.89
 4,700 5.79 5.98 5.79 0 0 0
04/10/2024
5.79
 7,450 5.79 5.89 5.79 0 0 0
03/10/2024
5.89
 8,900 5.98 5.98 5.79 0 0 0
02/10/2024
5.79
 36,200 5.98 6.08 5.79 0 0 0
01/10/2024
6.27
 1,600 6.27 6.27 6.27 0 0 0
30/09/2024
6.27
 1,600 6.17 6.37 6.17 0 0 0
27/09/2024
6.17
 610 6.27 6.27 5.98 0 0 0
26/09/2024
6.17
 29,100 6.17 6.27 6.08 0 0 0
25/09/2024
6.17
 3,202 6.08 6.17 5.98 0 0 0
24/09/2024
6.17
 5,900 5.98 6.17 5.98 0 0 0
23/09/2024
6.08
 14,700 6.27 6.27 5.98 0 0 0
20/09/2024
6.27
 2,500 6.27 6.27 6.27 0 0 0
19/09/2024
6.17
 5,000 6.27 6.27 5.89 0 0 0
18/09/2024
6.27
 11,300 6.08 6.27 5.98 0 0 0
17/09/2024
6.08
 5,700 6.37 6.37 6.08 0 0 0
16/09/2024
6.37
 4,700 6.17 6.46 6.17 0 0 0
13/09/2024
6.37
 1,700 6.17 6.37 6.17 0 0 0
12/09/2024
6.17
 2,800 6.17 6.17 6.08 0 0 0
11/09/2024
6.27
 4,000 6.17 6.27 6.08 0 0 0
10/09/2024
6.27
 5,318 6.46 6.46 6.08 0 0 0
09/09/2024
6.37
 9,900 6.56 6.66 6.17 0 0 0
06/09/2024
6.56
 107,830 6.75 7.14 6.27 0 0 0
05/09/2024
6.46
 29,905 6.37 6.46 6.17 0 0 0
04/09/2024
6.56
 2,500 6.37 6.56 6.08 0 0 0
03/09/2024
4.53
 715 4.53 4.53 4.53 0 0 0
02/09/2024
4.44
 2,200 4.44 4.44 4.34 0 0 0
30/08/2024
6.56
 9,730 6.66 6.75 6.08 0 0 0
29/08/2024
6.66
 4,608 6.95 6.95 6.37 0 0 0
28/08/2024
6.85
 16,900 6.37 6.85 6.27 0 0 0
27/08/2024
6.27
 3,200 6.08 6.27 6.08 0 0 0
26/08/2024
6.17
 3,639 5.98 6.17 5.98 0 0 0
23/08/2024
6.17
 20,590 6.08 6.27 5.69 0 0 0
22/08/2024
6.08
 22,917 6.17 6.17 5.79 0 0 0
21/08/2024
6.08
 1,356 6.08 6.17 5.98 0 0 0
20/08/2024
6.27
 62,347 6.56 6.66 5.69 0 0 0
19/08/2024
6.66
 11,478 6.95 6.95 6.37 0 0 0
16/08/2024
6.75
 23,510 6.46 6.75 6.37 0 0 0
15/08/2024
6.37
 23,167 6.08 6.37 5.50 0 0 0
14/08/2024
6.27
 11,200 6.27 6.37 6.27 0 0 0
13/08/2024
6.17
 18,512 5.89 6.27 5.89 0 0 0
12/08/2024
6.08
 10,696 5.79 6.46 5.69 0 0 0
09/08/2024
5.98
 33,182 6.46 6.66 5.60 0 0 0
08/08/2024
6.46
 32,250 6.46 7.04 6.46 0 0 0
07/08/2024
7.24
 56,671 8.20 8.49 6.56 0 0 0
06/08/2024
7.62
 76,271 7.14 7.62 7.14 0 0 0
05/08/2024
6.75
 177,993 5.50 6.75 5.40 0 0 0
02/08/2024
6.08
 11,147 5.31 6.08 5.31 0 0 0
01/08/2024
5.21
 21,845 5.79 5.79 5.21 0 0 0
31/07/2024
5.79
 14,769 5.79 5.89 5.60 0 0 0
30/07/2024
5.79
 72,542 5.79 6.17 5.79 0 0 0
29/07/2024
5.60
 27,200 5.79 5.79 5.21 0 0 0
26/07/2024
5.79
 21,400 5.79 6.37 5.79 0 0 0
25/07/2024
6.08
 39,400 6.27 7.33 6.08 0 0 0
24/07/2024
6.17
 31,440 6.56 7.04 6.17 0 0 0
23/07/2024
5.89
 66,444 6.17 6.56 5.89 0 0 0
22/07/2024
5.79
 9,601 5.79 6.37 5.60 0 0 0
19/07/2024
6.46
 44,200 6.37 7.04 5.50 0 0 0
18/07/2024
5.89
 10,800 6.46 6.56 5.40 0 0 0
17/07/2024
6.37
 131,483 5.98 6.37 5.79 0 0 0
16/07/2024
5.69
 90,850 5.11 5.69 5.11 0 0 0
15/07/2024
5.02
 5,010 5.02 5.02 5.02 0 0 0
12/07/2024
5.11
 6,000 5.11 5.11 5.11 0 0 0
11/07/2024
5.02
 5,720 5.02 5.11 5.02 0 0 0
10/07/2024
5.02
 50,100 5.21 5.21 5.02 0 0 0
09/07/2024
5.21
 6,300 5.31 5.31 5.11 0 0 0
08/07/2024
5.31
 46,700 5.31 5.31 5.02 0 0 0
05/07/2024
5.21
 6,900 5.40 5.40 5.21 0 0 0
04/07/2024
5.21
 17,900 5.31 5.40 5.21 0 0 0
03/07/2024
4.63
 5,010 4.82 4.82 4.53 0 0 0
02/07/2024
5.31
 11,500 5.31 5.50 5.21 0 0 0
01/07/2024
5.11
 11,209 5.21 5.21 5.11 0 0 0
28/06/2024
5.21
 5,500 5.69 5.69 5.21 0 0 0
27/06/2024
5.98
 83,500 5.21 5.98 5.21 0 0 0
26/06/2024
5.21
 6,301 5.11 5.40 5.11 0 0 0
25/06/2024
5.31
 94,000 5.21 5.31 5.02 0 0 0
24/06/2024
5.79
 88,810 6.46 6.46 5.79 0 0 0
21/06/2024
6.27
 90,066 6.75 6.85 6.17 0 0 0
20/06/2024
6.08
 115,624 5.50 6.08 5.50 0 0 0
19/06/2024
5.40
 28,600 5.40 5.40 5.31 0 0 0
18/06/2024
5.31
 39,600 5.40 5.40 5.31 0 0 0
17/06/2024
5.50
 22,400 5.31 5.50 5.31 0 0 0
14/06/2024
5.50
 30,400 5.69 5.69 5.50 0 0 0
13/06/2024
5.60
 119,450 5.69 6.08 5.60 0 0 0
12/06/2024
5.50
 20,828 5.50 5.50 5.40 0 0 0
11/06/2024
5.50
 300 5.50 5.60 5.50 0 0 0
10/06/2024
5.31
 55,200 5.31 5.40 5.21 0 0 0
07/06/2024: Cổ tức tiền mặt tỉ lệ: 2%
07/06/2024
5.40
 11,500 5.40 5.50 5.31 0 0 0
06/06/2024
5.31
 41,836 5.12 5.59 5.12 0 0 0
05/06/2024
5.21
 30,200 5.31 5.31 5.12 0 0 0
04/06/2024
5.21
 40,964 5.21 5.31 5.12 0 0 0
03/06/2024
5.21
 14,800 5.31 5.31 5.21 0 0 0
31/05/2024
5.21
 7,800 5.21 5.31 5.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |