CTCP Địa chất mỏ - TKV (mgc)

12
-0.10
(-0.83%)
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
(2026-04-01) 		-1 -7.69% 108,200 0 0
12
13.10
12
2 tháng
(2026-03-02) 		-2.80 -18.92% 554,900 0 0
12
15.10
12
3 tháng
(2026-02-02) 		-1.60 -11.76% 850,600 0 0
12
15.10
12
6 tháng
(2025-11-03) 		-1 -7.69% 2,126,800 100 0.0
11
15.40
12
12 tháng
(2025-05-06) 		-8.14 -40.40% 6,488,200 -10,000 -0.3
11
20.53
12
24 tháng
(2024-05-13) 		7.21 150.76% 16,484,886 -29,100 -0.3
4.79
28.67
12
36 tháng
(2023-05-17) 		8.06 204.84% 21,091,334 -2,400 -0.1
3.75
28.67
12
60 tháng
(2021-05-27) 		7.15 147.23% 26,536,707 900 -0.1
2.70
28.67
12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |