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)
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
15/12/2022
3.66
 100 3.66 3.66 3.66 0 0 0
14/12/2022
3.66
 1,400 3.66 3.66 3.48 0 0 0
13/12/2022
3.66
 100 3.48 3.66 3.66 0 0 0
12/12/2022
3.48
 11,000 3.48 3.48 3.48 0 0 0
09/12/2022
3.48
 2,300 3.57 3.75 3.48 0 0 0
08/12/2022
3.57
 38,200 3.48 3.57 3.48 0 0 0
07/12/2022
3.48
 11,600 3.57 3.57 3.48 0 0 0
06/12/2022
3.57
 1,200 3.57 3.94 3.57 0 0 0
05/12/2022
3.57
 2,000 3.84 3.84 3.57 0 0 0
02/12/2022
3.84
 200 3.57 3.84 3.66 0 0 0
01/12/2022
3.57
 1,000 3.48 3.57 3.57 0 0 0
30/11/2022
3.48
 3,000 3.66 3.66 3.48 0 0 0
29/11/2022
3.66
 1,200 3.48 3.66 3.48 0 0 0
28/11/2022
3.48
 3,200 3.57 3.66 3.48 0 0 0
25/11/2022
3.57
 3,800 3.94 3.94 3.57 0 0 0
24/11/2022
3.94
 300 3.75 3.94 3.84 0 0 0
23/11/2022
3.75
 100 3.66 3.75 3.75 0 0 0
22/11/2022
3.66
 6,500 4.03 4.03 3.57 0 0 0
21/11/2022
4.03
 0 4.03 4.03 4.03 0 0 0
18/11/2022
4.03
 0 3.57 4.03 4.03 0 0 0
17/11/2022
3.57
 1,100 4.12 4.12 3.57 0 0 0
16/11/2022
4.12
 100 3.94 4.12 4.12 0 0 0
15/11/2022
3.94
 100 3.66 3.94 3.94 0 0 0
14/11/2022
3.66
 300 4.12 4.12 3.66 0 0 0
11/11/2022
4.12
 3,100 4.21 4.21 4.12 0 0 0
10/11/2022
4.21
 14,600 4.21 4.21 3.57 0 0 0
09/11/2022
4.21
 15,200 3.94 4.21 3.75 0 0 0
08/11/2022
3.94
 5,200 3.66 4.30 3.94 0 0 0
07/11/2022
3.66
 17,100 4.12 4.39 3.66 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |