CTCP Địa chất mỏ - TKV (mgc)

9.20
-1.50
(-14.02%)
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
(2026-07-01) 		-0.90 -7.76% 39,100 0 0
9.20
12
9.20
2 tháng
(2026-06-01) 		-0.10 -0.90% 93,000 0 0
9.20
12.30
9.20
3 tháng
(2026-05-04) 		-1.36 -11.29% 168,500 0 0
9.20
12.30
9.20
6 tháng
(2026-02-02) 		-2.53 -19.12% 1,014,300 0 0
9.20
14.69
9.20
12 tháng
(2025-08-05) 		-5.06 -32.10% 3,624,900 200 0.0
9.20
16.24
9.20
24 tháng
(2024-08-12) 		4.62 76.03% 14,248,868 1,200 -0.1
5.31
27.88
9.20
36 tháng
(2023-08-16) 		5.86 121.02% 19,599,124 -2,400 -0.1
4.10
27.88
9.20
60 tháng
(2021-08-26) 		1 10.25% 26,693,607 900 -0.1
3.29
27.88
9.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/10/2023
4.19
 15,900 4.19 4.19 4.19 0 0 0
02/10/2023
4.19
 6,400 4.19 4.19 4.10 0 0 0
29/09/2023
4.19
 21,700 4.19 4.19 4.19 0 0 0
28/09/2023
4.19
 100 4.10 4.19 4.19 0 0 0
27/09/2023
4.10
 12,100 4.19 4.19 4.10 0 0 0
26/09/2023
4.19
 30,900 4.10 4.19 4.10 0 0 0
25/09/2023
4.10
 45,900 4.19 4.28 4.10 0 0 0
22/09/2023
4.19
 11,500 4.19 4.19 4.19 0 0 0
21/09/2023
4.19
 11,100 4.19 4.19 4.19 0 0 0
20/09/2023
4.19
 8,200 4.19 4.28 4.19 0 0 0
19/09/2023
4.19
 1,500 4.19 4.28 4.19 0 0 0
18/09/2023
4.19
 35,200 4.19 4.28 4.19 0 0 0
15/09/2023
4.19
 15,800 4.28 4.38 4.19 0 0 0
14/09/2023
4.28
 2,800 4.38 4.38 4.28 0 0 0
13/09/2023
4.38
 17,500 4.38 4.47 4.38 0 0 0
12/09/2023
4.38
 60,200 4.28 4.38 4.19 0 0 0
11/09/2023
4.28
 40,000 4.47 4.47 4.28 0 0 0
08/09/2023
4.47
 19,300 4.47 4.56 4.28 0 0 0
07/09/2023
4.47
 10,700 4.56 4.56 4.38 0 0 0
06/09/2023
4.56
 9,700 4.65 4.75 4.28 0 0 0
05/09/2023
4.65
 3,400 4.65 4.65 4.47 0 0 0
31/08/2023
4.65
 900 4.65 4.65 4.56 0 0 0
30/08/2023
4.65
 4,700 4.65 4.65 4.65 0 0 0
29/08/2023
4.65
 14,000 4.75 4.84 4.56 0 0 0
28/08/2023
4.75
 9,900 4.75 4.75 4.65 0 0 0
25/08/2023
4.75
 500 4.75 4.75 4.28 0 0 0
24/08/2023
4.75
 1,200 4.75 4.75 4.00 0 0 0
23/08/2023
4.75
 3,800 4.65 4.84 4.56 0 0 0
22/08/2023
4.65
 12,200 4.65 4.65 4.47 0 0 0
21/08/2023
4.65
 26,400 4.28 4.65 4.38 0 0 0
18/08/2023
4.28
 29,600 4.84 4.93 4.28 0 0 0
17/08/2023
4.84
 9,300 4.84 4.93 4.84 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |