CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

12.20
0.30
(2.52%)
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
(2025-12-29) 		0.30 2.48% 152,900 500 0.0
11.90
14.80
11.90
2 tháng
(2025-11-28) 		-0.80 -6.06% 214,400 2,100 0.0
11.90
14.80
11.90
3 tháng
(2025-10-29) 		-2.60 -17.33% 286,300 2,900 0.0
11.90
15
11.90
6 tháng
(2025-07-31) 		-6.76 -35.29% 1,168,400 6,900 0.2
11.90
20.70
11.90
12 tháng
(2025-02-03) 		-0.70 -5.32% 4,227,641 -8,600 -0.4
10.26
27.03
11.90
24 tháng
(2024-02-07) 		3.75 43.43% 4,813,483 6,000 -0.0
7.74
27.03
11.90
36 tháng
(2023-02-13) 		5.63 83.05% 5,164,158 7,770 -0.0
5.48
27.03
11.90
60 tháng
(2021-02-22) 		8.53 220.33% 7,307,238 -569,378 -3.9
3.16
27.03
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
8.58
 0 8.58 8.58 8.58 0 0 0
22/01/2024
8.58
 1,730 8.65 8.65 8.58 0 0 0
19/01/2024
10
 0 10 10 10 0 0 0
18/01/2024
10
 0 10 10 10 0 0 0
17/01/2024
10
 0 10 10 10 0 0 0
16/01/2024
10
 0 10 10 10 0 0 0
15/01/2024
10
 0 10 10 10 0 0 0
12/01/2024
10
 400 10 10 10 0 0 0
11/01/2024
10.32
 335 10.32 10.32 10.32 0 0 0
10/01/2024
9.74
 0 9.74 9.74 9.74 0 0 0
09/01/2024
9.74
 0 9.74 9.74 9.74 0 0 0
08/01/2024
9.74
 0 9.74 9.74 9.74 0 0 0
05/01/2024
10.19
 238 9.29 10.19 9.29 0 0 0
04/01/2024
9.35
 300 9.35 9.35 9.35 100 0 0.0
03/01/2024
9.35
 1,200 9.68 9.68 9.35 400 0 0.0
02/01/2024
10.97
 600 10.26 10.97 10.26 0 0 0
29/12/2023
10.26
 100 10 10.26 10.26 0 0 0
28/12/2023
10
 400 9.35 10 8.45 0 0 0
27/12/2023
9.35
 1,300 9.35 10 9.35 0 0 0
26/12/2023
9.35
 800 9.35 9.35 9.35 0 0 0
25/12/2023
9.35
 300 10.58 10.58 9.35 0 0 0
22/12/2023
10.58
 1,100 9.16 10.58 9.23 0 0 0
21/12/2023
9.16
 2,000 9.68 9.68 9.16 0 0 0
20/12/2023
9.68
 1,400 9.03 10.39 9.03 0 0 0
19/12/2023
9.03
 2,200 9.68 9.68 9.03 0 0 0
15/12/2023
9.68
 1,900 8.90 10.06 9.03 400 0 0.0
14/12/2023
8.90
 2,000 8.97 8.97 8.90 0 0 0
11/12/2023
8.97
 100 8.71 8.97 8.97 0 0 0
08/12/2023
8.71
 1,900 8.71 9.03 8.71 0 0 0
07/12/2023
8.71
 100 8.32 8.71 8.71 0 0 0
06/12/2023
8.32
 3,100 8.58 8.90 8.32 0 0 0
01/12/2023
8.58
 100 8.19 8.58 8.58 0 0 0
29/11/2023
8.19
 1,700 9.29 9.29 8.19 0 0 0
28/11/2023
9.29
 100 8.13 9.29 9.29 0 0 0
27/11/2023
8.13
 1,400 8.13 8.58 8.13 0 0 0
23/11/2023
8.13
 600 8.13 8.19 8.13 0 0 0
21/11/2023
8.13
 200 7.74 8.13 8.13 0 0 0
20/11/2023
7.74
 600 8.90 10.19 7.74 0 0 0
17/11/2023
8.90
 100 7.81 8.90 8.90 0 0 0
16/11/2023
7.81
 1,500 8.71 8.71 7.81 0 0 0
15/11/2023
8.71
 100 8.45 8.71 8.71 0 0 0
14/11/2023
8.45
 1,300 8.71 8.71 8.45 0 0 0
09/11/2023
8.71
 400 7.87 8.71 8.39 0 0 0
08/11/2023
7.87
 400 9.03 9.03 7.87 0 0 0
03/11/2023
9.03
 13,600 8.19 9.35 7.94 0 0 0
01/11/2023
8.19
 1,000 8.13 8.19 8.19 0 0 0
31/10/2023
8.13
 3,600 8.71 8.71 7.74 0 0 0
27/10/2023
8.71
 100 7.81 8.71 8.71 0 0 0
26/10/2023
7.81
 1,300 8.90 8.90 7.74 0 0 0
20/10/2023
8.90
 100 8.39 8.90 8.90 0 0 0
19/10/2023
8.39
 500 8.39 8.39 8.39 0 0 0
18/10/2023
8.39
 5,000 8.52 8.71 8.26 0 0 0
17/10/2023
8.52
 1,200 9.42 9.42 8.52 0 0 0
13/10/2023
9.42
 7,300 9.48 9.48 9.03 0 0 0
12/10/2023
9.48
 100 9.55 9.55 9.48 0 0 0
11/10/2023
9.55
 200 8.71 9.55 8.06 0 0 0
10/10/2023
8.71
 8,800 10 10 8.71 700 0 0.0
09/10/2023
10
 2,000 9.87 10 9.87 0 0 0
05/10/2023
9.87
 8,900 9.87 9.87 9.81 700 0 0.0
04/10/2023
9.87
 2,200 10.19 10.26 9.87 100 100 0
03/10/2023
10.19
 10,000 9.61 10.19 8.65 0 0 0
02/10/2023
9.61
 11,800 9.55 10.32 9.61 0 0 0
29/09/2023
9.55
 17,200 9.03 9.55 9.03 0 0 0
28/09/2023
9.03
 9,200 9.68 10.84 8.19 0 0 0
27/09/2023
9.68
 12,200 10.26 10.26 9.23 0 0 0
26/09/2023
10.26
 10,700 10.45 11.61 10.26 0 0 0
25/09/2023
10.45
 35,200 9.42 10.45 9.68 0 0 0
22/09/2023
9.42
 36,100 9.03 9.42 9.03 0 0 0
21/09/2023
9.03
 6,500 8.71 9.03 8.97 0 0 0
19/09/2023
8.71
 2,000 8.06 8.71 7.74 0 0 0
15/09/2023
8.06
 300 7.61 8.06 8.06 0 0 0
14/09/2023
7.61
 200 8.06 8.06 7.55 0 0 0
13/09/2023
8.06
 17,000 8.19 8.19 8.06 0 0 0
12/09/2023
8.19
 5,800 8.19 9.23 6.97 0 0 0
11/09/2023
8.19
 2,300 7.42 8.19 7.10 0 300 -0.0
08/09/2023
7.42
 4,700 6.45 7.42 7.10 0 0 0
07/09/2023
6.45
 500 6.45 6.45 6.45 0 0 0
06/09/2023
6.45
 800 6.52 6.52 6.45 0 0 0
05/09/2023
6.52
 100 6.52 6.52 6.52 0 0 0
31/08/2023
6.52
 200 6.45 6.52 6.52 0 30 -0.0
28/08/2023
6.45
 800 6.52 6.52 6.45 0 0 0
25/08/2023
6.52
 3,100 6.77 6.77 6.52 0 0 0
23/08/2023
6.77
 2,100 7.10 7.10 6.45 0 0 0
22/08/2023
7.10
 2,000 7.42 7.42 7.10 0 0 0
21/08/2023
7.42
 1,300 7.35 7.74 7.35 0 0 0
18/08/2023
7.35
 0 7.35 7.35 7.35 0 0 0
17/08/2023
7.35
 900 6.45 7.35 7.35 0 0 0
16/08/2023
6.45
 200 6.45 6.45 6.45 0 0 0
15/08/2023
6.45
 600 6.45 6.45 6.45 0 0 0
14/08/2023
6.45
 0 6.45 6.45 6.45 0 0 0
11/08/2023
6.45
 200 6.45 6.45 6.45 100 0 0.0
10/08/2023
6.45
 700 6.45 6.45 6.45 0 500 -0.0
09/08/2023
6.45
 200 6.26 6.45 6.45 0 0 0
08/08/2023
6.26
 0 6.26 6.26 6.26 0 0 0
07/08/2023
6.26
 700 6.26 6.39 6.19 0 0 0
04/08/2023
6.26
 0 6.26 6.26 6.26 0 0 0
03/08/2023
6.26
 400 5.48 6.26 6.06 0 0 0
02/08/2023
5.48
 100 6.45 6.45 5.48 0 0 0
01/08/2023
6.45
 1,000 6.45 6.45 6.45 0 0 0
31/07/2023
6.45
 1,800 6.13 6.97 6.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |