Tổng Công ty Công nghiệp mỏ Việt Bắc TKV - CTCP (mvb)

17
-1
(-5.56%)
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
(2026-02-11) 		1.20 7.14% 80,900 0 0.0
16.70
18.30
17
2 tháng
(2026-01-12) 		0 0% 389,100 4,400 0.1
16.70
19.40
17
3 tháng
(2025-12-15) 		1.70 10.43% 554,300 4,000 0.1
15.30
19.90
17
6 tháng
(2025-09-15) 		-0.50 -2.70% 833,500 -800 -0.0
15.30
20.60
17
12 tháng
(2025-03-18) 		-8.20 -31.29% 2,991,000 5,399 0.1
15.30
26.20
17
24 tháng
(2024-03-25) 		-0.09 -0.49% 4,676,555 6,000 0.1
15.30
27.24
17
36 tháng
(2023-03-29) 		2.65 17.30% 4,997,182 -11,000 -0.2
14.92
27.24
17
60 tháng
(2021-04-08) 		6.20 52.51% 6,939,445 44,010 1.2
11.21
27.24
17
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/05/2023
16.11
 1,200 16.11 16.20 16.11 0 0 0
22/05/2023
16.11
 2,500 16.20 16.20 15.52 0 0 0
19/05/2023
16.20
 1,500 16.20 16.20 15.43 0 0 0
18/05/2023
16.20
 700 16.20 16.20 15.43 0 0 0
17/05/2023
16.20
 3,100 16.54 16.54 15.43 0 0 0
16/05/2023
16.54
 100 15.60 16.54 16.54 0 0 0
15/05/2023
15.60
 2,300 15.52 16.97 15.60 0 0 0
12/05/2023
15.52
 300 15.69 15.94 15.52 0 0 0
11/05/2023
15.69
 1,300 15.77 15.77 15.52 0 0 0
10/05/2023
15.77
 1,200 15.77 15.77 15.77 0 0 0
09/05/2023
15.77
 2,300 15.52 17.05 15.52 0 0 0
08/05/2023
15.52
 600 16.20 16.28 15.52 0 0 0
05/05/2023
16.20
 0 16.20 16.20 16.20 0 0 0
04/05/2023
16.20
 100 15.09 16.20 16.20 0 0 0
28/04/2023
15.09
 100 16.20 16.20 15.09 0 0 0
27/04/2023
16.20
 0 16.20 16.20 16.20 0 0 0
26/04/2023
16.20
 100 15.60 16.20 16.20 0 0 0
25/04/2023
15.60
 6,000 15.52 15.77 15.52 0 0 0
24/04/2023
15.52
 300 15.26 16.71 15.52 0 0 0
21/04/2023
15.26
 1,100 15.26 15.26 15.26 0 0 0
20/04/2023
15.26
 0 15.26 15.26 15.26 0 0 0
19/04/2023
15.26
 1,900 14.92 15.26 14.92 0 0 0
18/04/2023
14.92
 200 14.92 14.92 14.92 0 0 0
17/04/2023
14.92
 400 15.35 15.35 14.92 0 0 0
14/04/2023
15.35
 0 15.35 15.35 15.35 0 0 0
13/04/2023
15.35
 3,100 15.26 15.35 14.83 0 0 0
12/04/2023
15.26
 0 15.26 15.26 15.26 0 0 0
11/04/2023
15.26
 0 15.26 15.26 15.26 0 0 0
10/04/2023
15.26
 0 15.26 15.26 15.26 0 0 0
07/04/2023
15.26
 0 15.26 15.26 15.26 0 0 0
06/04/2023
15.26
 0 15.26 15.26 15.26 0 0 0
05/04/2023
15.26
 201 15.35 15.35 14.75 1 0 0.0
04/04/2023
15.35
 0 15.35 15.35 15.35 0 0 0
03/04/2023
15.35
 0 15.35 15.35 15.35 0 0 0
31/03/2023
15.35
 0 15.35 15.35 15.35 0 0 0
30/03/2023
15.35
 0 15.35 15.35 15.35 0 0 0
29/03/2023
15.35
 0 15.35 15.35 15.35 0 0 0
28/03/2023
15.35
 100 14.92 15.35 15.35 0 0 0
27/03/2023
14.92
 200 14.92 14.92 14.75 0 0 0
24/03/2023
14.92
 800 14.75 14.92 14.92 0 0 0
23/03/2023
14.75
 1,800 15.18 15.18 14.75 0 0 0
22/03/2023
15.18
 0 15.18 15.18 15.18 0 0 0
21/03/2023
15.18
 0 15.18 15.18 15.18 0 0 0
20/03/2023
15.18
 0 15.18 15.18 15.18 0 0 0
17/03/2023
15.18
 100 15.09 15.18 15.18 0 0 0
16/03/2023
15.09
 0 15.09 15.09 15.09 0 0 0
15/03/2023
15.09
 100 15.09 15.09 15.09 0 0 0
14/03/2023
15.09
 400 15.18 15.18 14.58 0 0 0
13/03/2023
15.18
 1,400 15.18 15.18 14.58 0 0 0
10/03/2023
15.18
 100 15.09 15.18 15.18 0 0 0
09/03/2023
15.09
 0 15.09 15.09 15.09 0 0 0
08/03/2023
15.09
 100 14.66 15.09 15.09 0 0 0
07/03/2023
14.66
 100 15.35 15.35 14.66 0 0 0
06/03/2023
15.35
 2,400 15.77 15.77 14.58 300 0 0.0
03/03/2023
15.77
 0 15.77 15.77 15.77 0 0 0
02/03/2023
15.77
 0 15.77 15.77 15.77 0 0 0
01/03/2023
15.77
 0 15.77 15.77 15.77 0 0 0
28/02/2023
15.77
 0 15.77 15.77 15.77 0 0 0
27/02/2023
15.77
 0 15.77 15.77 15.77 0 0 0
24/02/2023
15.77
 0 15.77 15.77 15.77 0 0 0
23/02/2023
15.77
 300 16.03 16.03 14.92 0 0 0
22/02/2023
16.03
 100 14.92 16.03 16.03 0 0 0
21/02/2023
14.92
 1,000 15.43 15.52 14.92 600 0 0.0
20/02/2023
15.43
 0 15.43 15.43 15.43 0 0 0
17/02/2023
15.43
 300 15.43 15.43 14.07 0 0 0
16/02/2023
15.43
 1,700 15.69 15.69 14.24 100 0 0.0
15/02/2023
15.69
 300 14.49 15.77 13.81 0 0 0
14/02/2023
14.49
 1,800 15.86 15.86 14.49 0 0 0
13/02/2023
15.86
 1,600 15.94 15.94 14.49 0 0 0
10/02/2023
15.94
 300 14.49 15.94 13.90 0 0 0
09/02/2023
14.49
 2,300 15.18 15.35 14.49 0 0 0
08/02/2023
15.18
 4,500 14.92 15.18 14.92 0 0 0
07/02/2023
14.92
 100 14.07 14.92 14.92 0 0 0
06/02/2023
14.07
 3,000 14.58 14.58 14.07 0 0 0
03/02/2023
14.58
 4,300 16.20 16.20 14.58 0 0 0
02/02/2023
16.20
 1,000 15.69 16.20 15.69 1,000 0 0.0
01/02/2023
15.69
 500 15.69 15.69 15.69 0 0 0
31/01/2023
15.69
 500 15.69 15.69 15.69 0 0 0
30/01/2023
15.69
 6,000 16.45 16.45 15.43 1,100 0 0.0
27/01/2023
16.45
 3,100 15.18 16.62 16.45 0 0 0
19/01/2023
15.18
 100 14.07 15.18 15.18 0 0 0
18/01/2023
14.07
 0 14.07 14.07 14.07 0 0 0
17/01/2023
14.07
 700 13.98 14.07 14.07 0 0 0
16/01/2023
13.98
 200 14.41 14.41 13.98 0 0 0
13/01/2023
14.41
 0 14.41 14.41 14.41 0 0 0
12/01/2023
14.41
 4,900 14.75 14.75 13.47 0 0 0
11/01/2023
14.75
 300 14.49 14.75 14.66 0 0 0
10/01/2023
14.49
 0 14.49 14.49 14.49 0 0 0
09/01/2023
14.49
 0 14.49 14.49 14.49 0 0 0
06/01/2023
14.49
 200 15.77 15.77 14.49 0 0 0
05/01/2023
15.77
 1,300 14.92 15.77 13.81 0 0 0
04/01/2023
14.92
 200 16.11 16.11 14.92 0 0 0
03/01/2023
16.11
 0 16.11 16.11 16.11 0 0 0
30/12/2022
16.11
 0 16.11 16.11 16.11 0 0 0
29/12/2022
16.11
 100 16.37 16.37 16.11 0 0 0
28/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
27/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
26/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
23/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0
22/12/2022
16.37
 0 16.37 16.37 16.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |