CTCP Địa chất mỏ - TKV (mgc)

12.40
-0.10
(-0.80%)
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
(2025-11-04) 		-0.60 -4.55% 170,200 -100 -0.0
12.20
13.50
12.30
2 tháng
(2025-10-06) 		0.40 3.28% 669,800 200 0.0
12.20
15.10
12.30
3 tháng
(2025-09-05) 		-1.40 -10% 1,032,000 200 0.0
12
15.90
12.30
6 tháng
(2025-06-09) 		-5.90 -31.89% 2,922,600 200 0.0
12
20.20
12.30
12 tháng
(2024-12-09) 		6.75 115.30% 11,352,078 1,200 -0.1
5.65
28.67
12.30
24 tháng
(2023-12-15) 		8.20 186.20% 15,486,424 900 -0.1
4.31
28.67
12.30
36 tháng
(2022-12-20) 		9.21 271.98% 19,861,512 900 -0.1
3.39
28.67
12.30
60 tháng
(2020-12-30) 		7.75 159.60% 24,589,107 900 -0.1
2.70
28.67
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/11/2022
4.12
 15,100 4.49 4.49 3.84 0 0 0
03/11/2022
4.49
 13,600 4.03 4.49 3.66 0 0 0
02/11/2022
4.03
 500 4.03 4.03 4.03 0 0 0
01/11/2022
4.03
 800 4.12 4.12 4.03 0 0 0
31/10/2022
4.12
 200 4.03 4.12 4.03 0 0 0
28/10/2022
4.03
 1,200 4.12 4.12 3.84 0 0 0
27/10/2022
4.12
 3,300 3.84 4.12 3.84 0 0 0
26/10/2022
3.84
 0 3.84 3.84 3.84 0 0 0
25/10/2022
3.84
 0 3.75 3.84 3.75 0 0 0
24/10/2022
3.75
 14,400 4.03 4.03 3.66 0 0 0
21/10/2022
4.03
 1,900 4.03 4.03 4.03 0 0 0
20/10/2022
4.03
 2,600 4.12 4.21 4.03 0 0 0
19/10/2022
4.12
 1,100 4.21 4.21 4.12 0 0 0
18/10/2022
4.21
 31,300 4.30 4.30 4.21 0 0 0
17/10/2022
4.30
 6,600 4.49 4.58 4.30 0 0 0
14/10/2022
4.49
 30,100 5.22 5.22 4.49 0 0 0
13/10/2022
5.22
 0 5.22 5.22 5.22 0 0 0
12/10/2022
5.22
 0 5.22 5.22 5.22 0 0 0
11/10/2022
5.22
 0 5.22 5.22 5.22 0 0 0
10/10/2022
5.22
 5,200 4.39 5.58 4.94 0 0 0
07/10/2022
4.39
 1,500 4.39 5.04 4.39 0 0 0
06/10/2022
4.39
 10,900 4.39 4.49 4.39 0 0 0
05/10/2022
4.39
 1,200 4.39 4.39 4.39 0 0 0
04/10/2022
4.39
 12,000 4.39 4.39 4.39 0 0 0
03/10/2022
4.39
 0 4.39 4.39 4.39 0 0 0
30/09/2022
4.39
 9,215 4.49 4.49 4.39 0 0 0
29/09/2022
4.49
 200 4.49 4.49 4.49 0 0 0
28/09/2022
4.49
 900 4.49 4.58 4.39 0 0 0
27/09/2022
4.49
 300 4.39 4.49 4.49 0 0 0
26/09/2022
4.39
 11,000 4.85 4.85 4.39 0 0 0
23/09/2022
4.85
 2,100 4.85 4.85 4.76 0 0 0
22/09/2022
4.85
 40,300 4.58 4.85 4.30 0 0 0
21/09/2022
4.58
 23,300 5.04 5.04 4.58 0 0 0
20/09/2022
5.04
 29,500 4.76 5.31 4.85 0 0 0
19/09/2022
4.76
 88,100 4.67 5.22 4.67 0 0 0
16/09/2022
4.67
 23,000 4.67 5.22 4.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |