CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

12.20
0.30
(2.52%)
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) 		0.30 2.48% 152,900 500 0.0
11.90
14.80
11.90
2 tháng
(2025-11-28) 		-0.80 -6.06% 214,400 2,100 0.0
11.90
14.80
11.90
3 tháng
(2025-10-29) 		-2.60 -17.33% 286,300 2,900 0.0
11.90
15
11.90
6 tháng
(2025-07-31) 		-6.76 -35.29% 1,168,400 6,900 0.2
11.90
20.70
11.90
12 tháng
(2025-02-03) 		-0.70 -5.32% 4,227,641 -8,600 -0.4
10.26
27.03
11.90
24 tháng
(2024-02-07) 		3.75 43.43% 4,813,483 6,000 -0.0
7.74
27.03
11.90
36 tháng
(2023-02-13) 		5.63 83.05% 5,164,158 7,770 -0.0
5.48
27.03
11.90
60 tháng
(2021-02-22) 		8.53 220.33% 7,307,238 -569,378 -3.9
3.16
27.03
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/03/2023
7.94
 1,900 7.61 8.71 7.94 0 0 0
06/03/2023
7.61
 10,085 6.65 7.61 7.61 0 0 0
03/03/2023
6.65
 0 6.65 6.65 6.65 0 0 0
02/03/2023
6.65
 100 6.65 6.65 6.65 0 0 0
01/03/2023
6.65
 200 6.58 6.65 6.65 0 0 0
28/02/2023
6.58
 42 6.58 6.58 6.58 0 0 0
27/02/2023
6.58
 0 6.58 6.58 6.58 0 0 0
24/02/2023
6.58
 0 6.58 6.58 6.58 0 0 0
23/02/2023
6.58
 800 6.58 6.58 6.58 0 0 0
22/02/2023
6.58
 1,500 6.58 6.58 6.58 0 0 0
21/02/2023
6.58
 1,800 6.58 6.58 6.58 0 0 0
20/02/2023
6.58
 0 6.58 6.58 6.58 0 0 0
17/02/2023
6.58
 0 6.45 6.58 6.45 0 0 0
16/02/2023
6.45
 1,800 6.77 6.77 6.45 0 0 0
15/02/2023
6.77
 0 6.77 6.77 6.77 0 0 0
14/02/2023
6.77
 1,000 6.77 6.77 6.77 0 0 0
13/02/2023
6.77
 1,000 6.77 6.77 6.77 0 0 0
10/02/2023
6.77
 1,000 6.77 6.77 6.77 0 0 0
09/02/2023
6.77
 1,000 6.77 6.77 6.77 0 0 0
08/02/2023
6.77
 400 6.65 6.77 6.77 0 0 0
07/02/2023
6.65
 2,000 6.58 6.71 6.65 0 0 0
06/02/2023
6.58
 0 6.45 6.58 6.45 0 0 0
03/02/2023
6.45
 600 6.26 6.58 6.45 0 0 0
02/02/2023
6.26
 100 6.58 6.58 6.26 0 0 0
01/02/2023
6.58
 0 6.58 6.58 6.58 0 0 0
31/01/2023
6.58
 500 6.19 6.58 6.58 0 0 0
30/01/2023
6.19
 38 6.19 6.19 6.19 0 0 0
27/01/2023
6.19
 0 6.19 6.19 6.19 0 0 0
19/01/2023
6.19
 1,000 6.58 6.58 6.19 0 0 0
18/01/2023
6.58
 0 6.58 6.58 6.58 0 0 0
17/01/2023
6.58
 0 6.58 6.58 6.58 0 0 0
16/01/2023
6.58
 0 6.58 6.58 6.58 0 0 0
13/01/2023
6.58
 0 6.58 6.58 6.58 0 0 0
12/01/2023
6.58
 13,900 7.68 7.68 6.58 0 4,300 -0.0
11/01/2023
7.68
 0 7.68 7.68 7.68 0 0 0
10/01/2023
7.68
 0 7.68 7.68 7.68 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |