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)
16/08/2023
4.84
 9,300 4.84 4.93 4.84 0 0 0
15/08/2023
4.84
 12,700 4.93 5.12 4.84 0 0 0
14/08/2023
4.93
 24,800 5.03 5.03 4.84 0 0 0
11/08/2023
5.03
 52,900 5.21 5.21 4.84 0 0 0
10/08/2023
5.21
 4,200 5.12 5.21 4.93 0 0 0
09/08/2023
5.12
 37,500 5.31 5.31 4.84 0 0 0
08/08/2023
5.31
 31,000 4.93 5.40 4.84 0 0 0
07/08/2023
4.93
 59,700 5.03 5.12 4.84 0 0 0
04/08/2023
5.03
 79,500 5.96 5.96 5.03 0 0 0
03/08/2023
5.96
 106,300 6.24 6.80 5.40 0 0 0
02/08/2023
6.24
 127,400 5.59 6.24 5.59 0 0 0
01/08/2023
5.59
 80,600 5.12 5.59 5.21 0 0 0
31/07/2023
5.12
 34,000 4.65 5.12 4.65 0 0 0
28/07/2023
4.65
 29,300 4.65 4.65 4.47 0 0 0
27/07/2023
4.65
 47,900 4.47 4.65 4.47 0 0 0
26/07/2023
4.47
 63,500 4.28 4.47 4.19 0 0 0
25/07/2023
4.28
 33,400 4.38 4.38 4.19 0 0 0
24/07/2023
4.38
 40,400 4.19 4.38 4.28 0 0 0
21/07/2023
4.19
 29,800 4.10 4.38 4.19 0 0 0
20/07/2023
4.10
 26,000 4.00 4.19 4.00 0 0 0
19/07/2023
4.00
 27,200 4.19 4.19 4.00 0 0 0
18/07/2023
4.19
 9,100 4.19 4.19 4.19 0 0 0
17/07/2023
4.19
 6,800 4.10 4.19 4.10 0 0 0
14/07/2023
4.10
 12,000 4.10 4.10 4.10 0 0 0
13/07/2023
4.10
 15,400 4.10 4.19 4.10 0 0 0
12/07/2023
4.10
 12,600 4.10 4.10 4.00 0 0 0
11/07/2023
4.10
 1,500 4.00 4.10 4.00 0 0 0
10/07/2023
4.00
 2,600 4.00 4.10 4.00 0 0 0
07/07/2023
4.00
 5,100 4.00 4.10 4.00 0 0 0
06/07/2023
4.00
 35,300 4.10 4.10 4.00 0 0 0
05/07/2023
4.10
 300 4.00 4.19 4.10 0 0 0
04/07/2023
4.00
 5,400 4.00 4.00 4.00 0 0 0
03/07/2023
4.00
 67,400 4.00 4.00 3.91 0 0 0
30/06/2023
4.00
 700 3.91 4.00 3.91 0 0 0
29/06/2023
3.91
 3,700 4.00 4.00 3.91 0 0 0
28/06/2023
4.00
 1,210 3.91 4.00 4.00 0 0 0
27/06/2023
3.91
 300 3.91 4.00 3.91 0 0 0
26/06/2023
3.91
 200 3.91 3.91 3.91 0 0 0
23/06/2023
3.91
 20,800 3.91 3.91 3.91 0 0 0
22/06/2023
3.91
 1,400 3.91 3.91 3.91 0 0 0
21/06/2023
3.91
 10,400 3.91 3.91 3.91 0 0 0
20/06/2023
3.91
 11,700 4.00 4.19 3.91 0 0 0
19/06/2023
4.00
 8,500 4.19 4.19 3.91 0 0 0
16/06/2023
4.19
 6,300 4.19 4.19 4.10 0 0 0
15/06/2023
4.19
 3,700 4.28 4.28 4.10 0 0 0
14/06/2023
4.28
 40,700 4.00 4.28 4.00 0 0 0
13/06/2023
4.00
 16,900 4.00 4.19 4.00 0 0 0
12/06/2023
4.00
 7,200 4.10 4.19 4.00 0 0 0
09/06/2023: Cổ tức tiền mặt tỉ lệ: 2%
09/06/2023
4.10
 6,400 4.10 4.38 3.91 0 0 0
08/06/2023
4.10
 16,100 4.10 4.10 4.01 0 0 0
07/06/2023
4.10
 31,500 4.10 4.36 3.83 0 0 0
06/06/2023
4.10
 8,000 3.92 4.19 4.01 0 0 0
05/06/2023
3.92
 110,400 3.92 4.19 3.65 0 0 0
02/06/2023
3.92
 3,600 4.10 4.10 3.83 0 0 0
01/06/2023
4.10
 2,300 3.83 4.10 3.92 0 0 0
31/05/2023
3.83
 26,200 3.74 3.83 3.74 0 0 0
30/05/2023
3.74
 9,600 3.65 3.74 3.65 0 0 0
29/05/2023
3.65
 1,800 3.65 3.65 3.65 0 0 0
26/05/2023
3.65
 5,600 3.65 3.65 3.65 0 0 0
25/05/2023
3.65
 3,500 3.65 3.74 3.65 0 0 0
24/05/2023
3.65
 12,500 3.74 3.74 3.65 0 0 0
23/05/2023
3.74
 22,200 3.65 3.83 3.56 0 0 0
22/05/2023
3.65
 41,200 3.65 3.74 3.56 0 0 0
19/05/2023
3.65
 12,500 3.74 3.74 3.65 0 0 0
18/05/2023
3.74
 58,700 3.83 3.92 3.74 0 0 0
17/05/2023
3.83
 28,500 3.83 3.92 3.83 0 0 0
16/05/2023
3.83
 59,613 3.65 3.83 3.65 0 0 0
15/05/2023
3.65
 27,700 3.65 3.65 3.56 0 0 0
12/05/2023
3.65
 7,600 3.65 3.74 3.56 0 0 0
11/05/2023
3.65
 29,100 3.74 3.74 3.56 0 0 0
10/05/2023
3.74
 0 3.74 3.74 3.74 0 0 0
09/05/2023
3.74
 0 3.74 3.74 3.74 0 0 0
08/05/2023
3.74
 23,900 3.83 3.83 3.56 0 0 0
05/05/2023
3.83
 6,100 3.74 4.01 3.74 0 0 0
04/05/2023
3.74
 4,200 3.56 3.83 3.65 0 0 0
28/04/2023
3.56
 10,000 3.56 3.56 3.56 0 0 0
27/04/2023
3.56
 5,600 3.65 3.74 3.56 0 0 0
26/04/2023
3.65
 4,500 3.74 3.74 3.65 0 0 0
25/04/2023
3.74
 600 3.65 3.74 3.65 0 0 0
24/04/2023
3.65
 9,400 3.65 3.74 3.56 0 0 0
21/04/2023
3.65
 15,500 4.10 4.10 3.65 0 0 0
20/04/2023
4.10
 117 4.01 4.10 4.10 0 0 0
19/04/2023
4.01
 105,600 3.83 4.27 3.92 0 0 0
18/04/2023
3.83
 2,200 3.92 3.92 3.83 0 0 0
17/04/2023
3.92
 1,100 3.83 3.92 3.83 0 0 0
14/04/2023
3.83
 17,000 3.83 3.92 3.83 0 0 0
13/04/2023
3.83
 26,400 3.83 3.83 3.83 0 0 0
12/04/2023
3.83
 17,117 3.83 3.83 3.83 0 0 0
11/04/2023
3.83
 32,500 3.65 4.01 3.83 0 0 0
10/04/2023
3.65
 4,200 4.10 4.10 3.56 0 0 0
07/04/2023
4.10
 0 4.10 4.10 4.10 0 0 0
06/04/2023
4.10
 0 4.10 4.10 4.10 0 0 0
05/04/2023
4.10
 0 4.10 4.10 4.10 0 0 0
04/04/2023
4.10
 0 4.10 4.10 4.10 0 0 0
03/04/2023
4.10
 0 4.10 4.10 4.10 0 0 0
31/03/2023
4.10
 200 4.19 4.19 4.10 0 0 0
30/03/2023
4.19
 100 4.10 4.19 4.19 0 0 0
29/03/2023
4.10
 3,400 3.74 4.19 4.10 3,300 0 0.0
28/03/2023
3.74
 7,200 4.19 4.19 3.74 0 0 0
27/03/2023
4.19
 0 4.27 4.19 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |