CTCP Địa chất mỏ - TKV (mgc)

13.20
0
(0%)
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) 		1.70 15.32% 645,300 0 0
11
15
13
2 tháng
(2025-11-28) 		0.20 1.59% 821,900 -200 -0.0
11
15
13
3 tháng
(2025-10-29) 		-0.60 -4.48% 1,003,500 100 0.0
11
15
13
6 tháng
(2025-07-31) 		-3.20 -20% 2,377,200 200 0.0
11
16.70
13
12 tháng
(2025-02-03) 		6.95 118.72% 11,540,221 1,200 -0.1
5.85
28.67
13
24 tháng
(2024-02-07) 		8.40 190.74% 15,765,457 900 -0.1
4.40
28.67
13
36 tháng
(2023-02-13) 		8.96 232.90% 20,432,682 900 -0.1
3.66
28.67
13
60 tháng
(2021-02-22) 		7.95 163.72% 25,358,107 900 -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)
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
06/07/2023
4.12
 35,300 4.21 4.21 4.12 0 0 0
05/07/2023
4.21
 300 4.12 4.31 4.21 0 0 0
04/07/2023
4.12
 5,400 4.12 4.12 4.12 0 0 0
03/07/2023
4.12
 67,400 4.12 4.12 4.02 0 0 0
30/06/2023
4.12
 700 4.02 4.12 4.02 0 0 0
29/06/2023
4.02
 3,700 4.12 4.12 4.02 0 0 0
28/06/2023
4.12
 1,210 4.02 4.12 4.12 0 0 0
27/06/2023
4.02
 300 4.02 4.12 4.02 0 0 0
26/06/2023
4.02
 200 4.02 4.02 4.02 0 0 0
23/06/2023
4.02
 20,800 4.02 4.02 4.02 0 0 0
22/06/2023
4.02
 1,400 4.02 4.02 4.02 0 0 0
21/06/2023
4.02
 10,400 4.02 4.02 4.02 0 0 0
20/06/2023
4.02
 11,700 4.12 4.31 4.02 0 0 0
19/06/2023
4.12
 8,500 4.31 4.31 4.02 0 0 0
16/06/2023
4.31
 6,300 4.31 4.31 4.21 0 0 0
15/06/2023
4.31
 3,700 4.40 4.40 4.21 0 0 0
14/06/2023
4.40
 40,700 4.12 4.40 4.12 0 0 0
13/06/2023
4.12
 16,900 4.12 4.31 4.12 0 0 0
12/06/2023
4.12
 7,200 4.21 4.31 4.12 0 0 0
09/06/2023: Cổ tức tiền mặt tỉ lệ: 2%
09/06/2023
4.21
 6,400 4.21 4.50 4.02 0 0 0
08/06/2023
4.21
 16,100 4.21 4.21 4.12 0 0 0
07/06/2023
4.21
 31,500 4.21 4.49 3.94 0 0 0
06/06/2023
4.21
 8,000 4.03 4.30 4.12 0 0 0
05/06/2023
4.03
 110,400 4.03 4.30 3.75 0 0 0
02/06/2023
4.03
 3,600 4.21 4.21 3.94 0 0 0
01/06/2023
4.21
 2,300 3.94 4.21 4.03 0 0 0
31/05/2023
3.94
 26,200 3.84 3.94 3.84 0 0 0
30/05/2023
3.84
 9,600 3.75 3.84 3.75 0 0 0
29/05/2023
3.75
 1,800 3.75 3.75 3.75 0 0 0
26/05/2023
3.75
 5,600 3.75 3.75 3.75 0 0 0
25/05/2023
3.75
 3,500 3.75 3.84 3.75 0 0 0
24/05/2023
3.75
 12,500 3.84 3.84 3.75 0 0 0
23/05/2023
3.84
 22,200 3.75 3.94 3.66 0 0 0
22/05/2023
3.75
 41,200 3.75 3.84 3.66 0 0 0
19/05/2023
3.75
 12,500 3.84 3.84 3.75 0 0 0
18/05/2023
3.84
 58,700 3.94 4.03 3.84 0 0 0
17/05/2023
3.94
 28,500 3.94 4.03 3.94 0 0 0
16/05/2023
3.94
 59,613 3.75 3.94 3.75 0 0 0
15/05/2023
3.75
 27,700 3.75 3.75 3.66 0 0 0
12/05/2023
3.75
 7,600 3.75 3.84 3.66 0 0 0
11/05/2023
3.75
 29,100 3.84 3.84 3.66 0 0 0
10/05/2023
3.84
 0 3.84 3.84 3.84 0 0 0
09/05/2023
3.84
 0 3.84 3.84 3.84 0 0 0
08/05/2023
3.84
 23,900 3.94 3.94 3.66 0 0 0
05/05/2023
3.94
 6,100 3.84 4.12 3.84 0 0 0
04/05/2023
3.84
 4,200 3.66 3.94 3.75 0 0 0
28/04/2023
3.66
 10,000 3.66 3.66 3.66 0 0 0
27/04/2023
3.66
 5,600 3.75 3.84 3.66 0 0 0
26/04/2023
3.75
 4,500 3.84 3.84 3.75 0 0 0
25/04/2023
3.84
 600 3.75 3.84 3.75 0 0 0
24/04/2023
3.75
 9,400 3.75 3.84 3.66 0 0 0
21/04/2023
3.75
 15,500 4.21 4.21 3.75 0 0 0
20/04/2023
4.21
 117 4.12 4.21 4.21 0 0 0
19/04/2023
4.12
 105,600 3.94 4.39 4.03 0 0 0
18/04/2023
3.94
 2,200 4.03 4.03 3.94 0 0 0
17/04/2023
4.03
 1,100 3.94 4.03 3.94 0 0 0
14/04/2023
3.94
 17,000 3.94 4.03 3.94 0 0 0
13/04/2023
3.94
 26,400 3.94 3.94 3.94 0 0 0
12/04/2023
3.94
 17,117 3.94 3.94 3.94 0 0 0
11/04/2023
3.94
 32,500 3.75 4.12 3.94 0 0 0
10/04/2023
3.75
 4,200 4.21 4.21 3.66 0 0 0
07/04/2023
4.21
 0 4.21 4.21 4.21 0 0 0
06/04/2023
4.21
 0 4.21 4.21 4.21 0 0 0
05/04/2023
4.21
 0 4.21 4.21 4.21 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |