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)
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
09/10/2023
4.31
 2,200 4.31 4.31 4.31 0 0 0
06/10/2023
4.31
 1,500 4.31 4.31 4.31 0 0 0
05/10/2023
4.31
 11,600 4.31 4.40 4.31 0 0 0
04/10/2023
4.31
 5,300 4.31 4.40 4.31 0 0 0
03/10/2023
4.31
 15,900 4.31 4.31 4.31 0 0 0
02/10/2023
4.31
 6,400 4.31 4.31 4.21 0 0 0
29/09/2023
4.31
 21,700 4.31 4.31 4.31 0 0 0
28/09/2023
4.31
 100 4.21 4.31 4.31 0 0 0
27/09/2023
4.21
 12,100 4.31 4.31 4.21 0 0 0
26/09/2023
4.31
 30,900 4.21 4.31 4.21 0 0 0
25/09/2023
4.21
 45,900 4.31 4.40 4.21 0 0 0
22/09/2023
4.31
 11,500 4.31 4.31 4.31 0 0 0
21/09/2023
4.31
 11,100 4.31 4.31 4.31 0 0 0
20/09/2023
4.31
 8,200 4.31 4.40 4.31 0 0 0
19/09/2023
4.31
 1,500 4.31 4.40 4.31 0 0 0
18/09/2023
4.31
 35,200 4.31 4.40 4.31 0 0 0
15/09/2023
4.31
 15,800 4.40 4.50 4.31 0 0 0
14/09/2023
4.40
 2,800 4.50 4.50 4.40 0 0 0
13/09/2023
4.50
 17,500 4.50 4.59 4.50 0 0 0
12/09/2023
4.50
 60,200 4.40 4.50 4.31 0 0 0
11/09/2023
4.40
 40,000 4.59 4.59 4.40 0 0 0
08/09/2023
4.59
 19,300 4.59 4.69 4.40 0 0 0
07/09/2023
4.59
 10,700 4.69 4.69 4.50 0 0 0
06/09/2023
4.69
 9,700 4.79 4.88 4.40 0 0 0
05/09/2023
4.79
 3,400 4.79 4.79 4.59 0 0 0
31/08/2023
4.79
 900 4.79 4.79 4.69 0 0 0
30/08/2023
4.79
 4,700 4.79 4.79 4.79 0 0 0
29/08/2023
4.79
 14,000 4.88 4.98 4.69 0 0 0
28/08/2023
4.88
 9,900 4.88 4.88 4.79 0 0 0
25/08/2023
4.88
 500 4.88 4.88 4.40 0 0 0
24/08/2023
4.88
 1,200 4.88 4.88 4.12 0 0 0
23/08/2023
4.88
 3,800 4.79 4.98 4.69 0 0 0
22/08/2023
4.79
 12,200 4.79 4.79 4.59 0 0 0
21/08/2023
4.79
 26,400 4.40 4.79 4.50 0 0 0
18/08/2023
4.40
 29,600 4.98 5.07 4.40 0 0 0
17/08/2023
4.98
 9,300 4.98 5.07 4.98 0 0 0
16/08/2023
4.98
 9,300 4.98 5.07 4.98 0 0 0
15/08/2023
4.98
 12,700 5.07 5.26 4.98 0 0 0
14/08/2023
5.07
 24,800 5.17 5.17 4.98 0 0 0
11/08/2023
5.17
 52,900 5.36 5.36 4.98 0 0 0
10/08/2023
5.36
 4,200 5.26 5.36 5.07 0 0 0
09/08/2023
5.26
 37,500 5.46 5.46 4.98 0 0 0
08/08/2023
5.46
 31,000 5.07 5.55 4.98 0 0 0
07/08/2023
5.07
 59,700 5.17 5.26 4.98 0 0 0
04/08/2023
5.17
 79,500 6.13 6.13 5.17 0 0 0
03/08/2023
6.13
 106,300 6.41 6.99 5.55 0 0 0
02/08/2023
6.41
 127,400 5.74 6.41 5.74 0 0 0
01/08/2023
5.74
 80,600 5.26 5.74 5.36 0 0 0
31/07/2023
5.26
 34,000 4.79 5.26 4.79 0 0 0
28/07/2023
4.79
 29,300 4.79 4.79 4.59 0 0 0
27/07/2023
4.79
 47,900 4.59 4.79 4.59 0 0 0
26/07/2023
4.59
 63,500 4.40 4.59 4.31 0 0 0
25/07/2023
4.40
 33,400 4.50 4.50 4.31 0 0 0
24/07/2023
4.50
 40,400 4.31 4.50 4.40 0 0 0
21/07/2023
4.31
 29,800 4.21 4.50 4.31 0 0 0
20/07/2023
4.21
 26,000 4.12 4.31 4.12 0 0 0
19/07/2023
4.12
 27,200 4.31 4.31 4.12 0 0 0
18/07/2023
4.31
 9,100 4.31 4.31 4.31 0 0 0
17/07/2023
4.31
 6,800 4.21 4.31 4.21 0 0 0
14/07/2023
4.21
 12,000 4.21 4.21 4.21 0 0 0
13/07/2023
4.21
 15,400 4.21 4.31 4.21 0 0 0
12/07/2023
4.21
 12,600 4.21 4.21 4.12 0 0 0
11/07/2023
4.21
 1,500 4.12 4.21 4.12 0 0 0
10/07/2023
4.12
 2,600 4.12 4.21 4.12 0 0 0
07/07/2023
4.12
 5,100 4.12 4.21 4.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |