CTCP Địa chất mỏ - TKV (mgc)

10.60
0.90
(9.28%)
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
(2026-08-18) 		-0.70 -6.73% 104,500 0 0
9.50
13.30
10.60
2 tháng
(2026-07-20) 		-1.20 -11.01% 137,500 0 0
9.20
13.30
10.60
3 tháng
(2026-06-19) 		-1.40 -12.61% 220,900 0 0
9.20
13.30
10.60
6 tháng
(2026-03-23) 		-2.95 -23.29% 505,800 0 0
9.20
13.33
10.60
12 tháng
(2025-09-22) 		-2.56 -20.86% 3,422,200 0 0
9.20
15.47
10.60
24 tháng
(2024-09-27) 		3.53 57.09% 14,287,603 0 0
4.44
27.88
10.60
36 tháng
(2023-10-03) 		5.51 131.53% 19,606,022 0 0
3.72
27.88
10.60
60 tháng
(2021-10-13) 		1.48 18.03% 26,351,502 -1,200 -0.0
3.29
27.88
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
4.75
 1,200 4.47 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 4.47 4.65 4.38 0 0 0
18/08/2023
4.28
 29,600 4.93 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
 9,350 4.84 4.93 4.84 0 0 0
15/08/2023
4.84
 12,700 4.84 5.12 4.84 0 0 0
14/08/2023
4.93
 24,800 4.93 4.93 4.84 0 0 0
11/08/2023
5.03
 52,900 5.12 5.12 4.84 0 0 0
10/08/2023
5.21
 4,200 5.03 5.21 4.93 0 0 0
09/08/2023
5.12
 37,533 5.03 5.12 4.84 0 0 0
08/08/2023
5.31
 31,050 4.84 5.40 4.84 0 0 0
07/08/2023
4.93
 59,705 5.03 5.12 4.84 0 0 0
04/08/2023
5.03
 79,500 5.59 5.87 5.03 0 0 0
03/08/2023
5.96
 106,360 6.80 6.80 5.40 0 0 0
02/08/2023
4.28
 1,018 4.00 4.28 4.00 0 0 0
01/08/2023
3.63
 300 3.54 3.63 3.54 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 4.56 4.65 4.47 0 0 0
27/07/2023
9.03
 3,200 9.12 9.12 9.03 0 0 0
26/07/2023
4.47
 63,500 4.19 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 4.28 4.38 4.28 0 0 0
21/07/2023
4.19
 29,800 4.19 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
 27,238 4.19 4.19 4.00 0 0 0
18/07/2023
4.19
 9,111 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 4.00 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
4.19
 1,500 4.19 4.19 4.19 0 0 0
07/07/2023
4.00
 5,100 4.10 4.10 4.00 0 0 0
06/07/2023
4.00
 35,300 4.00 4.00 4.00 0 0 0
05/07/2023
4.10
 300 4.19 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 3.91 4.00 3.91 0 0 0
30/06/2023
9.03
 3,200 9.12 9.12 9.03 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 4.00 4.00 4.00 0 0 0
27/06/2023
3.91
 400 4.00 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
9.03
 3,200 9.12 9.12 9.03 0 0 0
19/06/2023
4.00
 8,500 3.91 4.10 3.91 0 0 0
16/06/2023
4.19
 6,300 4.10 4.19 4.10 0 0 0
15/06/2023
4.19
 3,700 4.19 4.19 4.10 0 0 0
14/06/2023
4.28
 40,700 4.10 4.28 4.00 0 0 0
13/06/2023
9.03
 3,200 9.12 9.12 9.03 0 0 0
12/06/2023
4.00
 7,200 4.19 4.19 4.00 0 0 0
09/06/2023: Cổ tức tiền mặt tỉ lệ: 2%
09/06/2023
4.10
 6,400 4.19 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 4.27 4.36 3.83 0 0 0
06/06/2023
4.10
 8,000 4.01 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 4.01 4.01 3.83 0 0 0
01/06/2023
4.10
 2,300 3.92 4.10 3.92 0 0 0
31/05/2023
3.83
 36,400 3.74 3.83 3.74 0 0 0
30/05/2023
3.74
 9,600 3.74 3.74 3.65 0 0 0
29/05/2023
3.74
 14,300 3.65 3.74 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 3.74 3.74 3.65 0 0 0
24/05/2023
3.65
 12,700 3.65 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 3.92 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 3.74 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 3.56 3.74 3.56 0 0 0
11/05/2023
3.65
 29,100 3.65 3.65 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
3.65
 29,800 3.56 3.74 3.56 0 0 0
05/05/2023
3.83
 6,100 4.01 4.01 3.74 0 0 0
04/05/2023
3.74
 4,200 3.65 3.83 3.65 0 0 0
03/05/2023
3.74
 4,400 3.74 3.74 3.74 0 0 0
02/05/2023
3.92
 6,700 4.36 4.36 3.83 0 0 0
01/05/2023
3.47
 2,200 3.03 3.47 3.03 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 3.65 3.65 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 3.56 3.74 3.56 0 0 0
21/04/2023
3.65
 15,500 3.83 3.83 3.65 0 0 0
20/04/2023
4.10
 117 4.10 4.10 4.10 0 0 0
19/04/2023
4.01
 108,600 3.92 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 3.92 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
4.90
 17,216 4.90 5.08 4.90 0 0 0
10/04/2023
4.01
 5,320 4.01 4.10 4.01 0 0 0
07/04/2023
3.83
 5,400 3.83 3.83 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |