CTCP Địa chất mỏ - TKV (mgc)

13
0.10
(0.78%)
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
(2026-02-23) 		0 0% 429,000 0 0
12
15.10
13
2 tháng
(2026-01-15) 		-0.50 -3.70% 1,232,400 0 0
12
15.40
13
3 tháng
(2025-12-16) 		1.40 12.07% 1,700,200 0 0
11
15.40
13
6 tháng
(2025-09-17) 		-0.10 -0.76% 2,762,200 200 0.0
11
15.90
13
12 tháng
(2025-03-21) 		-5.75 -30.65% 8,891,000 -2,700 -0.1
11
28.67
13
24 tháng
(2024-03-26) 		8.21 171.66% 16,581,501 900 -0.1
4.50
28.67
13
36 tháng
(2023-04-03) 		8.79 208.70% 21,321,181 -2,400 -0.1
3.66
28.67
13
60 tháng
(2021-04-12) 		8.15 167.84% 26,356,507 900 -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)
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
04/04/2023
4.21
 0 4.21 4.21 4.21 0 0 0
03/04/2023
4.21
 0 4.21 4.21 4.21 0 0 0
31/03/2023
4.21
 200 4.30 4.30 4.21 0 0 0
30/03/2023
4.30
 100 4.21 4.30 4.30 0 0 0
29/03/2023
4.21
 3,400 3.84 4.30 4.21 3,300 0 0.0
28/03/2023
3.84
 7,200 4.30 4.30 3.84 0 0 0
27/03/2023
4.30
 0 4.39 4.30 4.30 0 0 0
24/03/2023
4.39
 6,300 4.30 4.39 4.30 0 0 0
23/03/2023
4.30
 0 4.30 4.30 4.30 0 0 0
22/03/2023
4.30
 100 3.94 4.30 4.30 0 0 0
21/03/2023
3.94
 100 4.30 4.30 3.94 0 0 0
20/03/2023
4.30
 200 4.30 4.30 4.30 0 0 0
17/03/2023
4.30
 100 4.12 4.30 4.30 0 0 0
16/03/2023
4.12
 0 4.12 4.12 4.12 0 0 0
15/03/2023
4.12
 4,800 4.12 4.30 3.75 0 0 0
14/03/2023
4.12
 1,200 4.30 4.30 3.94 0 0 0
13/03/2023
4.30
 100 4.30 4.30 4.30 0 0 0
10/03/2023
4.30
 9,600 4.12 4.30 4.21 0 0 0
09/03/2023
4.12
 2,200 4.03 4.12 4.03 0 0 0
08/03/2023
4.03
 100 3.94 4.03 4.03 0 0 0
07/03/2023
3.94
 700 3.94 3.94 3.94 0 0 0
06/03/2023
3.94
 4,200 3.84 3.94 3.94 0 0 0
03/03/2023
3.84
 4,400 3.84 3.84 3.84 0 0 0
02/03/2023
3.84
 9,800 3.84 3.84 3.84 0 0 0
01/03/2023
3.84
 3,400 3.84 3.94 3.84 0 0 0
28/02/2023
3.84
 2,700 3.75 3.84 3.84 0 0 0
27/02/2023
3.75
 1,500 3.94 3.94 3.75 0 0 0
24/02/2023
3.94
 6,500 3.94 4.21 3.75 0 0 0
23/02/2023
3.94
 100 3.84 3.94 3.94 0 0 0
22/02/2023
3.84
 6,800 3.84 3.84 3.84 0 0 0
21/02/2023
3.84
 11,900 4.21 4.21 3.84 0 0 0
20/02/2023
4.21
 1,200 4.12 4.21 3.94 0 0 0
16/02/2023
4.12
 1,900 4.21 4.21 3.84 0 0 0
15/02/2023
4.21
 100 4.03 4.21 4.21 0 0 0
14/02/2023
4.03
 1,200 3.84 4.03 3.75 0 0 0
13/02/2023
3.84
 17,801 3.94 4.21 3.66 0 0 0
10/02/2023
3.94
 900 4.12 4.12 3.84 0 0 0
09/02/2023
4.12
 2,900 4.21 4.30 3.94 0 0 0
08/02/2023
4.21
 1,018 4.12 4.21 3.94 0 0 0
07/02/2023
4.12
 400 4.30 4.30 3.94 0 0 0
06/02/2023
4.30
 2,700 4.03 4.30 3.66 0 0 0
03/02/2023
4.03
 6,700 4.39 4.49 3.94 0 0 0
02/02/2023
4.39
 14,000 4.39 4.39 3.94 0 0 0
01/02/2023
4.39
 42,800 5.13 5.86 4.39 0 0 0
31/01/2023
5.13
 37,100 4.49 5.13 5.13 0 0 0
30/01/2023
4.49
 55,212 3.94 4.49 4.49 0 0 0
27/01/2023
3.94
 13,200 3.48 3.94 3.75 0 0 0
19/01/2023
3.48
 2,100 3.84 4.21 3.48 0 0 0
18/01/2023
3.84
 0 3.48 3.84 3.48 0 0 0
17/01/2023
3.48
 2,000 3.66 4.21 3.48 0 0 0
16/01/2023
3.66
 0 3.66 3.66 3.66 0 0 0
13/01/2023
3.66
 0 3.66 3.66 3.66 0 0 0
12/01/2023
3.66
 1,300 3.48 3.75 3.57 0 0 0
11/01/2023
3.48
 5,500 3.57 3.57 3.48 0 0 0
10/01/2023
3.57
 0 3.57 3.57 3.57 0 0 0
09/01/2023
3.57
 0 3.57 3.57 3.57 0 0 0
06/01/2023
3.57
 300 3.57 3.57 3.48 0 0 0
05/01/2023
3.57
 2,200 3.57 3.57 3.11 0 0 0
04/01/2023
3.57
 0 3.57 3.57 3.57 0 0 0
03/01/2023
3.57
 0 3.66 3.57 3.66 0 0 0
30/12/2022
3.66
 300 3.48 3.66 3.48 0 0 0
29/12/2022
3.48
 3,900 3.48 3.48 3.48 0 0 0
28/12/2022
3.48
 100 3.48 3.48 3.48 0 0 0
27/12/2022
3.48
 0 3.48 3.48 3.48 0 0 0
26/12/2022
3.48
 0 3.48 3.48 3.48 0 0 0
23/12/2022
3.48
 0 3.48 3.48 3.48 0 0 0
22/12/2022
3.48
 1,000 3.48 3.48 3.48 0 0 0
21/12/2022
3.48
 200 3.39 3.48 3.48 0 0 0
20/12/2022
3.39
 2,000 3.48 3.48 3.39 0 0 0
19/12/2022
3.48
 6,500 3.66 3.66 3.48 0 0 0
16/12/2022
3.66
 2,900 3.66 3.66 3.48 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |