Tổng Công ty Công nghiệp mỏ Việt Bắc TKV - CTCP (mvb)

17.60
0.30
(1.73%)
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) 		2.30 15.03% 303,500 1,800 0.0
15.30
19.90
17.30
2 tháng
(2025-11-28) 		0.90 5.39% 348,500 1,100 0.0
15.30
19.90
17.30
3 tháng
(2025-10-29) 		-1.20 -6.38% 428,700 400 0.0
15.30
19.90
17.30
6 tháng
(2025-07-31) 		-0.50 -2.76% 912,900 -1,300 -0.0
15.30
20.60
17.30
12 tháng
(2025-02-03) 		-0.50 -2.76% 4,156,582 3,000 0.0
15.30
27.24
17.30
24 tháng
(2024-02-07) 		-0.40 -2.21% 4,543,268 6,200 0.1
15.30
27.24
17.30
36 tháng
(2023-02-13) 		1.74 10.99% 4,779,282 -12,900 -0.3
14.49
27.24
17.30
60 tháng
(2021-02-22) 		7.64 76.74% 6,775,017 42,310 1.1
9.96
27.24
17.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
18.54
 1,200 18.54 18.54 17.64 0 0 0
22/01/2024
18.00
 0 18.00 18.00 18.00 0 0 0
19/01/2024
18.00
 0 18.00 18.00 18.00 0 0 0
18/01/2024
18.00
 0 18.00 18.00 18.00 0 0 0
17/01/2024
18.00
 2,700 18.00 18.00 18.00 0 0 0
16/01/2024
18.00
 100 18.00 18.00 18.00 0 0 0
15/01/2024
18.00
 1,800 18.00 18.00 17.82 0 0 0
12/01/2024
17.82
 8,702 17.73 17.82 17.73 0 0 0
11/01/2024
17.64
 400 17.73 17.73 17.64 0 0 0
10/01/2024
18.63
 0 18.63 18.63 18.63 0 0 0
09/01/2024
18.63
 500 17.73 18.63 17.64 0 0 0
08/01/2024
18.63
 0 18.63 18.63 18.63 0 0 0
05/01/2024
18.63
 300 18.45 18.63 18.45 0 0 0
04/01/2024
18.63
 1,000 18.54 18.63 18.54 0 0 0
03/01/2024
18.63
 9 18.63 18.63 18.63 0 0 0
02/01/2024
18.63
 0 18.63 18.63 18.63 0 0 0
29/12/2023
18.63
 0 18.63 18.63 18.63 0 0 0
28/12/2023
18.63
 0 18.63 18.63 18.63 0 0 0
27/12/2023
18.63
 0 18.63 18.63 18.63 0 0 0
26/12/2023
18.63
 1,500 18.90 18.90 18.54 0 0 0
25/12/2023
18.90
 0 18.90 18.90 18.90 0 0 0
22/12/2023
18.90
 0 18.90 18.90 18.90 0 0 0
21/12/2023
18.90
 0 18.90 18.90 18.90 0 0 0
20/12/2023
18.90
 1,100 18.72 18.90 17.55 0 0 0
19/12/2023
18.72
 2,600 18.81 18.81 17.55 0 0 0
18/12/2023
18.81
 0 18.81 18.81 18.81 0 0 0
15/12/2023
18.81
 100 17.91 18.81 18.81 0 0 0
14/12/2023
17.91
 10,800 19.71 19.71 17.82 0 0 0
13/12/2023
19.71
 0 19.71 19.71 19.71 0 0 0
12/12/2023
19.71
 0 19.71 19.71 19.71 0 0 0
11/12/2023
19.71
 0 19.71 19.71 19.71 0 0 0
08/12/2023
19.71
 2,100 19.80 19.80 17.91 0 0 0
07/12/2023
19.80
 700 20.70 20.70 18.63 100 0 0.0
06/12/2023
20.70
 400 20.70 20.70 20.70 400 0 0.0
05/12/2023
20.70
 100 18.90 20.70 20.70 0 0 0
04/12/2023
18.90
 1,100 18.90 18.90 17.64 0 0 0
01/12/2023
18.90
 0 18.90 18.90 18.90 0 0 0
30/11/2023
18.90
 0 18.90 18.90 18.90 0 0 0
29/11/2023
18.90
 200 18.81 18.90 18.63 0 0 0
28/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
27/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
24/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
23/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
22/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
21/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
20/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
17/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
16/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
15/11/2023
18.81
 100 18.45 18.81 18.81 0 0 0
14/11/2023
18.45
 0 18.45 18.45 18.45 0 0 0
13/11/2023
18.45
 200 19.08 19.08 17.73 0 0 0
10/11/2023
19.08
 0 19.08 19.08 19.08 0 0 0
09/11/2023
19.08
 0 19.08 19.08 19.08 0 0 0
08/11/2023
19.08
 100 18.81 19.08 19.08 0 0 0
07/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
06/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
03/11/2023
18.81
 0 18.81 18.81 18.81 0 0 0
02/11/2023
18.81
 100 17.37 18.81 18.81 0 0 0
01/11/2023
17.37
 1,200 17.82 17.82 17.37 0 0 0
31/10/2023
17.82
 300 17.91 17.91 17.82 0 0 0
30/10/2023
17.91
 0 17.91 17.91 17.91 0 0 0
27/10/2023
17.91
 200 17.91 17.91 17.91 0 0 0
26/10/2023
17.91
 0 17.91 17.91 17.91 0 0 0
25/10/2023
17.91
 3,200 17.91 17.91 17.91 0 0 0
24/10/2023
17.91
 700 17.55 17.91 17.73 0 0 0
23/10/2023
17.55
 0 17.55 17.55 17.55 0 0 0
20/10/2023
17.55
 1,500 17.73 17.73 17.55 0 0 0
19/10/2023
17.73
 0 17.73 17.73 17.73 0 0 0
18/10/2023
17.73
 0 17.73 17.73 17.73 0 0 0
17/10/2023
17.73
 500 17.91 17.91 17.73 0 0 0
16/10/2023
17.91
 100 17.91 17.91 17.91 0 0 0
13/10/2023
17.91
 0 17.91 17.91 17.91 0 0 0
12/10/2023
17.91
 0 17.91 17.91 17.91 0 0 0
11/10/2023
17.91
 200 17.91 17.91 17.91 0 0 0
10/10/2023
17.91
 100 17.82 17.91 17.91 0 0 0
09/10/2023
17.82
 200 17.28 17.82 17.37 0 0 0
06/10/2023
17.28
 0 17.28 17.28 17.28 0 0 0
05/10/2023
17.28
 900 17.28 17.28 17.28 0 0 0
04/10/2023
17.28
 100 17.28 17.28 17.28 0 0 0
03/10/2023
17.28
 100 17.28 17.28 17.28 0 0 0
02/10/2023
17.28
 300 17.10 17.37 17.19 0 0 0
29/09/2023
17.10
 6,000 17.37 17.37 17.10 0 0 0
28/09/2023
17.37
 600 17.46 17.46 16.92 0 0 0
27/09/2023
17.46
 2,300 17.46 17.46 17.10 0 0 0
26/09/2023
17.46
 400 17.46 17.46 17.10 0 0 0
25/09/2023
17.46
 200 17.37 17.46 17.10 0 0 0
22/09/2023
17.37
 600 17.91 17.91 17.28 0 0 0
21/09/2023
17.91
 0 17.91 17.91 17.91 0 0 0
20/09/2023
17.91
 16,200 17.82 17.91 16.65 0 14,000 -0.3
19/09/2023
17.82
 0 17.82 17.82 17.82 0 0 0
18/09/2023
17.82
 2,200 17.55 17.82 17.55 0 0 0
15/09/2023
17.55
 200 17.73 17.73 17.55 0 0 0
14/09/2023
17.73
 10,500 17.28 17.82 17.55 0 0 0
13/09/2023
17.28
 100 17.37 17.37 17.28 0 0 0
12/09/2023
17.37
 0 17.37 17.37 17.37 0 0 0
11/09/2023
17.37
 900 17.46 17.46 16.74 0 0 0
08/09/2023
17.46
 100 17.01 17.46 17.46 0 0 0
07/09/2023
17.01
 600 17.10 17.10 17.01 0 0 0
06/09/2023
17.10
 1,400 17.46 17.46 17.10 0 0 0
05/09/2023
17.46
 0 17.46 17.46 17.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |