CTCP Địa chất mỏ - TKV (mgc)

12.10
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
(2026-05-18) 		0.01 0.07% 82,500 0 0
10.70
12.30
12.10
2 tháng
(2026-04-20) 		-1.16 -9.53% 144,300 0 0
10.70
12.55
12.10
3 tháng
(2026-03-19) 		-1.65 -13.01% 280,600 0 0
10.70
13.62
12.10
6 tháng
(2025-12-19) 		-0.67 -5.76% 1,978,700 0 0
10.70
14.98
12.10
12 tháng
(2025-06-23) 		-5.83 -34.63% 4,729,300 200 0.0
10.70
19.65
12.10
24 tháng
(2024-06-27) 		5.02 83.88% 15,430,604 1,200 -0.1
5.02
27.88
12.10
36 tháng
(2023-07-03) 		7 174.78% 20,663,724 -2,400 -0.1
4
27.88
12.10
60 tháng
(2021-07-13) 		8.38 319.37% 26,641,207 900 -0.1
2.62
27.88
12.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/01/2024
4.38
 157 4.38 4.38 4.38 0 0 0
11/01/2024
4.28
 3,900 4.28 4.28 4.28 0 0 0
10/01/2024
4.28
 12,300 4.38 4.38 4.28 0 0 0
09/01/2024
4.28
 16,300 4.19 4.28 4.19 0 0 0
08/01/2024
4.28
 2,300 4.28 4.28 4.28 0 0 0
05/01/2024
4.38
 10,100 4.19 4.38 4.19 0 0 0
04/01/2024
4.28
 26,900 4.28 4.28 4.19 0 0 0
03/01/2024
4.38
 400 4.75 4.75 4.38 0 0 0
02/01/2024
4.38
 0 4.38 4.38 4.38 0 0 0
29/12/2023
4.28
 1,500 4.28 4.65 4.28 0 0 0
27/12/2023
4.28
 200 4.28 4.38 4.28 0 0 0
26/12/2023
4.28
 18,500 4.47 4.47 4.28 0 0 0
25/12/2023
4.47
 3,000 4.47 4.47 4.28 0 0 0
22/12/2023
4.47
 5,700 4.38 4.47 4.28 0 0 0
21/12/2023
4.38
 34,200 4.38 4.38 4.28 0 0 0
20/12/2023
4.38
 23,300 4.28 4.38 4.28 0 0 0
19/12/2023
4.28
 56,800 4.28 4.38 4.28 0 0 0
18/12/2023
4.28
 4,900 4.28 4.28 4.28 0 0 0
15/12/2023
4.28
 6,900 4.28 4.28 4.19 0 0 0
14/12/2023
4.28
 6,700 4.19 4.28 4.19 0 0 0
13/12/2023
4.19
 7,500 4.19 4.19 4.19 0 0 0
12/12/2023
4.19
 4,600 4.19 4.28 4.19 0 0 0
11/12/2023
4.19
 4,600 4.28 4.28 4.19 0 0 0
08/12/2023
4.28
 6,300 4.19 4.28 4.28 0 0 0
07/12/2023
4.19
 11,800 4.19 4.19 4.19 0 0 0
05/12/2023
4.19
 4,400 4.19 4.19 4.19 0 0 0
04/12/2023
4.19
 29,900 4.10 4.19 4.19 0 0 0
01/12/2023
4.10
 7,200 4.19 4.19 4.10 0 0 0
30/11/2023
4.19
 33,400 4.19 4.28 4.19 0 0 0
29/11/2023
4.19
 8,100 4.19 4.19 4.19 0 0 0
28/11/2023
4.19
 44,200 4.28 4.28 4.19 0 0 0
27/11/2023
4.28
 600 4.28 4.28 4.28 0 0 0
24/11/2023
4.28
 46,700 4.38 4.38 4.19 0 0 0
23/11/2023
4.38
 9,900 4.38 4.47 4.38 0 0 0
22/11/2023
4.38
 13,900 4.28 4.38 4.19 0 0 0
21/11/2023
4.28
 40,300 4.19 4.28 4.28 0 0 0
20/11/2023
4.19
 22,800 4.19 4.28 4.19 0 0 0
17/11/2023
4.19
 38,600 4.28 4.28 4.10 0 0 0
16/11/2023
4.28
 14,600 4.19 4.28 4.19 0 0 0
15/11/2023
4.19
 37,700 4.28 4.47 4.19 0 0 0
14/11/2023
4.28
 31,600 4.19 4.47 4.10 0 0 0
13/11/2023
4.19
 39,500 4.38 4.38 4.19 0 0 0
10/11/2023
4.38
 43,000 4.56 4.56 4.19 0 0 0
09/11/2023
4.56
 44,000 4.56 4.65 4.28 0 0 0
08/11/2023
4.56
 58,200 4.47 4.93 4.10 0 0 0
07/11/2023
4.47
 13,500 4.47 4.65 4.38 0 0 0
06/11/2023
4.47
 72,300 5.12 5.12 4.38 0 0 0
03/11/2023
5.12
 17,200 5.68 5.68 5.12 0 0 0
02/11/2023
5.68
 157,800 5.31 6.05 4.75 0 0 0
01/11/2023
5.31
 115,200 4.65 5.31 4.93 0 0 0
31/10/2023
4.65
 189,200 4.10 4.65 4.38 0 0 0
30/10/2023
4.10
 13,100 4.10 4.19 3.91 0 0 0
27/10/2023
4.10
 4,500 4.10 4.19 4.10 0 3,300 -0.0
26/10/2023
4.10
 49,500 4.10 4.19 4.10 0 0 0
25/10/2023
4.10
 300 4.10 4.10 4.10 0 0 0
24/10/2023
4.10
 500 4.10 4.10 4.10 0 0 0
23/10/2023
4.10
 4,000 4.10 4.10 3.82 0 0 0
19/10/2023
4.10
 32,100 4.10 4.10 3.91 0 0 0
18/10/2023
4.10
 72,300 4.19 4.19 4.10 0 0 0
17/10/2023
4.19
 2,400 4.28 4.28 4.19 0 0 0
13/10/2023
4.28
 22,000 4.28 4.28 4.28 0 0 0
12/10/2023
4.28
 22,600 4.38 4.38 4.28 0 0 0
11/10/2023
4.38
 6,600 4.38 4.38 4.38 0 0 0
10/10/2023
4.38
 73,900 4.19 4.38 4.19 0 0 0
09/10/2023
4.19
 2,200 4.19 4.19 4.19 0 0 0
06/10/2023
4.19
 1,500 4.19 4.19 4.19 0 0 0
05/10/2023
4.19
 11,600 4.19 4.28 4.19 0 0 0
04/10/2023
4.19
 5,300 4.19 4.28 4.19 0 0 0
03/10/2023
4.19
 15,900 4.19 4.19 4.19 0 0 0
02/10/2023
4.19
 6,400 4.19 4.19 4.10 0 0 0
29/09/2023
4.19
 21,700 4.19 4.19 4.19 0 0 0
28/09/2023
4.19
 100 4.10 4.19 4.19 0 0 0
27/09/2023
4.10
 12,100 4.19 4.19 4.10 0 0 0
26/09/2023
4.19
 30,900 4.10 4.19 4.10 0 0 0
25/09/2023
4.10
 45,900 4.19 4.28 4.10 0 0 0
22/09/2023
4.19
 11,500 4.19 4.19 4.19 0 0 0
21/09/2023
4.19
 11,100 4.19 4.19 4.19 0 0 0
20/09/2023
4.19
 8,200 4.19 4.28 4.19 0 0 0
19/09/2023
4.19
 1,500 4.19 4.28 4.19 0 0 0
18/09/2023
4.19
 35,200 4.19 4.28 4.19 0 0 0
15/09/2023
4.19
 15,800 4.28 4.38 4.19 0 0 0
14/09/2023
4.28
 2,800 4.38 4.38 4.28 0 0 0
13/09/2023
4.38
 17,500 4.38 4.47 4.38 0 0 0
12/09/2023
4.38
 60,200 4.28 4.38 4.19 0 0 0
11/09/2023
4.28
 40,000 4.47 4.47 4.28 0 0 0
08/09/2023
4.47
 19,300 4.47 4.56 4.28 0 0 0
07/09/2023
4.47
 10,700 4.56 4.56 4.38 0 0 0
06/09/2023
4.56
 9,700 4.65 4.75 4.28 0 0 0
05/09/2023
4.65
 3,400 4.65 4.65 4.47 0 0 0
31/08/2023
4.65
 900 4.65 4.65 4.56 0 0 0
30/08/2023
4.65
 4,700 4.65 4.65 4.65 0 0 0
29/08/2023
4.65
 14,000 4.75 4.84 4.56 0 0 0
28/08/2023
4.75
 9,900 4.75 4.75 4.65 0 0 0
25/08/2023
4.75
 500 4.75 4.75 4.28 0 0 0
24/08/2023
4.75
 1,200 4.75 4.75 4.00 0 0 0
23/08/2023
4.75
 3,800 4.65 4.84 4.56 0 0 0
22/08/2023
4.65
 12,200 4.65 4.65 4.47 0 0 0
21/08/2023
4.65
 26,400 4.28 4.65 4.38 0 0 0
18/08/2023
4.28
 29,600 4.84 4.93 4.28 0 0 0
17/08/2023
4.84
 9,300 4.84 4.93 4.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |