CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

13.40
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
(2025-11-05) 		-0.70 -4.96% 71,900 2,100 0.0
12.90
14.10
13.40
2 tháng
(2025-10-06) 		-2.10 -13.55% 239,900 3,000 0.0
12.90
16.20
13.40
3 tháng
(2025-09-08) 		-2.60 -16.25% 490,100 2,700 0.0
12.90
17.80
13.40
6 tháng
(2025-06-09) 		-3.37 -20.12% 1,784,100 8,500 0.2
12.90
20.70
13.40
12 tháng
(2024-12-10) 		4.24 46.27% 4,103,886 -9,600 -0.4
9.03
27.03
13.40
24 tháng
(2023-12-19) 		4.37 48.36% 4,644,086 6,200 -0.0
7.74
27.03
13.40
36 tháng
(2022-12-21) 		5.21 63.54% 5,002,096 3,070 -0.1
5.48
27.03
13.40
60 tháng
(2020-12-31) 		10.37 341.91% 7,150,892 -569,078 -3.9
3.03
27.03
13.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/01/2023
7.68
 0 7.35 7.68 7.35 0 0 0
06/01/2023
7.35
 4,700 8.65 8.65 7.35 0 0 0
05/01/2023
8.65
 0 8.65 8.65 8.65 0 0 0
04/01/2023
8.65
 0 8.65 8.65 8.65 0 0 0
03/01/2023
8.65
 0 8.65 8.65 8.65 0 0 0
30/12/2022
8.65
 0 8.71 8.65 8.71 0 0 0
29/12/2022
8.71
 1,200 8.19 8.71 8.19 0 0 0
28/12/2022
8.19
 0 8.19 8.19 8.19 0 0 0
27/12/2022
8.19
 100 8.19 8.19 8.19 0 0 0
26/12/2022
8.19
 100 8.19 8.19 8.19 100 0 0.0
23/12/2022
8.19
 0 8.19 8.19 8.19 0 0 0
22/12/2022
8.19
 3,200 8.19 8.19 8.19 0 0 0
21/12/2022
8.19
 3,000 7.10 8.19 8.19 0 0 0
20/12/2022
7.10
 6,200 6.39 7.29 6.45 0 0 0
19/12/2022
6.39
 0 6.39 6.39 6.39 0 0 0
16/12/2022
6.39
 0 6.84 6.39 6.84 0 0 0
15/12/2022
6.84
 1,800 6.65 6.84 6 0 0 0
14/12/2022
6.65
 9,500 5.48 6.65 4.97 0 0 0
13/12/2022
5.48
 300 6.45 6.45 5.48 0 0 0
12/12/2022
6.45
 0 6.45 6.45 6.45 0 0 0
09/12/2022
6.45
 0 6.52 6.45 6.52 0 0 0
08/12/2022
6.52
 415 6.77 6.77 6.45 0 0 0
07/12/2022
6.77
 2,700 7.42 7.42 6.77 0 0 0
06/12/2022
7.42
 0 7.29 7.42 7.29 0 0 0
05/12/2022
7.29
 4,000 8.52 9.61 7.29 0 0 0
02/12/2022
8.52
 100 9.68 9.68 8.52 0 0 0
01/12/2022
9.68
 285 9.03 10.32 9.68 0 0 0
30/11/2022
9.03
 400 8.13 9.03 9.03 0 0 0
29/11/2022
8.13
 0 8.13 8.13 8.13 0 0 0
28/11/2022
8.13
 200 7.10 8.13 8.13 0 0 0
25/11/2022
7.10
 200 6.90 7.10 7.10 0 0 0
24/11/2022
6.90
 200 7.81 7.81 6.90 0 0 0
23/11/2022
7.81
 200 6.84 7.81 7.81 0 0 0
22/11/2022
6.84
 195 6 6.84 6.84 0 0 0
21/11/2022
6
 224 5.94 6 6 0 0 0
18/11/2022
5.94
 600 6.71 6.71 5.87 0 0 0
17/11/2022
6.71
 400 6.45 6.71 5.10 0 0 0
16/11/2022
6.45
 520 6.45 6.45 5.48 0 0 0
15/11/2022
6.45
 1,900 7.68 7.68 6.45 0 0 0
14/11/2022
7.68
 2,050 7.61 7.74 6.52 0 0 0
11/11/2022
7.61
 0 8.06 7.61 8.06 0 0 0
10/11/2022
8.06
 500 7.10 8.06 6.13 0 0 0
09/11/2022
7.10
 2,000 7.74 7.74 7.10 0 0 0
08/11/2022
7.74
 1,400 8.65 8.65 7.35 0 0 0
07/11/2022
8.65
 5,000 8.39 8.71 8.65 0 0 0
04/11/2022
8.39
 100 7.55 8.39 8.39 0 0 0
03/11/2022
7.55
 0 6.77 7.55 6.77 0 0 0
02/11/2022
6.77
 1,000 7.29 7.74 6.77 0 0 0
01/11/2022
7.29
 2,300 6.45 7.29 7.29 0 0 0
31/10/2022
6.45
 200 6.26 6.45 6.26 0 0 0
28/10/2022
6.26
 300 7.29 7.29 6.26 0 0 0
27/10/2022
7.29
 5,800 8.52 8.52 7.29 0 0 0
26/10/2022
8.52
 2,000 8.52 8.52 8.52 0 0 0
25/10/2022
8.52
 2,034 8.06 8.52 8.52 0 0 0
24/10/2022
8.06
 0 8.06 8.06 8.06 0 0 0
21/10/2022
8.06
 0 8.06 8.06 8.06 0 0 0
20/10/2022
8.06
 0 8.06 8.06 8.06 0 0 0
19/10/2022
8.06
 100 8.71 8.71 8.06 0 0 0
18/10/2022
8.71
 0 8.71 8.71 8.71 0 0 0
17/10/2022
8.71
 0 8.71 8.71 8.71 0 0 0
14/10/2022
8.71
 300 7.55 8.71 8.71 0 0 0
13/10/2022
7.55
 15,600 6.65 7.61 5.68 0 100 -0.0
12/10/2022
6.65
 1,100 5.81 6.65 6.65 0 0 0
11/10/2022
5.81
 200 6.52 6.52 5.81 0 0 0
10/10/2022
6.52
 2,501 7.74 7.74 6.52 0 0 0
07/10/2022
7.74
 2,000 7.42 7.74 7.42 0 0 0
06/10/2022
7.42
 1,800 6.45 7.42 5.74 100 200 -0.0
05/10/2022
6.45
 0 7.42 6.45 7.42 0 0 0
04/10/2022
7.42
 4,100 6.45 7.42 5.48 0 0 0
03/10/2022
6.45
 4,000 6.97 6.97 6.45 0 0 0
30/09/2022
6.97
 4,400 8.13 8.13 6.97 0 0 0
29/09/2022
8.13
 0 8.13 8.13 8.13 0 0 0
28/09/2022
8.13
 0 8.13 8.13 8.13 0 0 0
27/09/2022
8.13
 0 8.13 8.13 8.13 0 0 0
26/09/2022
8.13
 0 8.13 8.13 8.13 0 0 0
23/09/2022
8.13
 0 8.13 8.13 8.13 0 0 0
22/09/2022
8.13
 0 8.13 8.13 8.13 0 0 0
21/09/2022
8.13
 0 8.45 8.13 8.45 0 0 0
20/09/2022
8.45
 2,300 7.35 8.45 8.13 0 0 0
19/09/2022
7.35
 3,000 7.42 7.42 7.35 0 0 0
16/09/2022
7.42
 3,830 7.42 7.48 7.42 0 0 0
15/09/2022
7.42
 594 7.42 7.42 7.42 0 0 0
14/09/2022
7.42
 53 7.42 7.42 7.42 0 0 0
13/09/2022
7.42
 387 7.35 7.74 7.42 0 0 0
12/09/2022
7.35
 500 8.13 8.13 7.10 0 0 0
09/09/2022
8.13
 2,400 7.23 8.13 6.39 0 0 0
08/09/2022
7.23
 6,600 8.39 8.39 7.23 100 0 0.0
07/09/2022
8.39
 115 7.74 8.39 8.39 0 0 0
06/09/2022
7.74
 200 8.58 8.58 7.74 100 0 0.0
05/09/2022
8.58
 32,600 8.26 8.58 8.26 0 400 -0.0
31/08/2022
8.26
 140 8.39 8.39 8.26 0 0 0
30/08/2022
8.39
 100 7.74 8.39 8.39 0 0 0
29/08/2022
7.74
 6,100 8.39 8.39 7.61 0 0 0
26/08/2022
8.39
 0 8.39 8.39 8.39 0 0 0
25/08/2022
8.39
 0 7.74 8.39 8.39 0 0 0
24/08/2022
7.74
 2,500 8.97 8.97 7.74 0 200 -0.0
23/08/2022
8.97
 100 7.81 8.97 8.97 0 0 0
22/08/2022
7.81
 1,500 8.77 8.77 7.74 300 0 0.0
19/08/2022
8.77
 300 10.32 10.32 8.06 0 100 -0.0
18/08/2022
10.32
 1,000 9.03 10.32 7.87 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |