CTCP Địa chất mỏ - TKV (mgc)

11.10
-1
(-8.26%)
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
(2026-05-20) 		0.82 7.24% 55,200 0 0
10.70
12.30
11.10
2 tháng
(2026-04-20) 		-0.06 -0.49% 144,400 0 0
10.70
12.55
11.10
3 tháng
(2026-03-23) 		-0.55 -4.31% 245,500 0 0
10.70
13.33
11.10
6 tháng
(2025-12-22) 		0.82 7.24% 1,966,600 0 0
10.70
14.98
11.10
12 tháng
(2025-06-24) 		-4.73 -28.10% 4,720,600 200 0.0
10.70
19.65
11.10
24 tháng
(2024-07-01) 		6.99 136.62% 15,341,704 1,200 -0.1
5.02
27.88
11.10
36 tháng
(2023-07-05) 		8 195.39% 20,591,024 -2,400 -0.1
4
27.88
11.10
60 tháng
(2021-07-15) 		9.48 361.31% 26,641,207 900 -0.1
2.62
27.88
11.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/03/2023
3.74
 7,200 4.19 4.19 3.74 0 0 0
27/03/2023
4.19
 0 4.27 4.19 4.19 0 0 0
24/03/2023
4.27
 6,300 4.19 4.27 4.19 0 0 0
23/03/2023
4.19
 0 4.19 4.19 4.19 0 0 0
22/03/2023
4.19
 100 3.83 4.19 4.19 0 0 0
21/03/2023
3.83
 100 4.19 4.19 3.83 0 0 0
20/03/2023
4.19
 200 4.19 4.19 4.19 0 0 0
17/03/2023
4.19
 100 4.01 4.19 4.19 0 0 0
16/03/2023
4.01
 0 4.01 4.01 4.01 0 0 0
15/03/2023
4.01
 4,800 4.01 4.19 3.65 0 0 0
14/03/2023
4.01
 1,200 4.19 4.19 3.83 0 0 0
13/03/2023
4.19
 100 4.19 4.19 4.19 0 0 0
10/03/2023
4.19
 9,600 4.01 4.19 4.10 0 0 0
09/03/2023
4.01
 2,200 3.92 4.01 3.92 0 0 0
08/03/2023
3.92
 100 3.83 3.92 3.92 0 0 0
07/03/2023
3.83
 700 3.83 3.83 3.83 0 0 0
06/03/2023
3.83
 4,200 3.74 3.83 3.83 0 0 0
03/03/2023
3.74
 4,400 3.74 3.74 3.74 0 0 0
02/03/2023
3.74
 9,800 3.74 3.74 3.74 0 0 0
01/03/2023
3.74
 3,400 3.74 3.83 3.74 0 0 0
28/02/2023
3.74
 2,700 3.65 3.74 3.74 0 0 0
27/02/2023
3.65
 1,500 3.83 3.83 3.65 0 0 0
24/02/2023
3.83
 6,500 3.83 4.10 3.65 0 0 0
23/02/2023
3.83
 100 3.74 3.83 3.83 0 0 0
22/02/2023
3.74
 6,800 3.74 3.74 3.74 0 0 0
21/02/2023
3.74
 11,900 4.10 4.10 3.74 0 0 0
20/02/2023
4.10
 1,200 4.01 4.10 3.83 0 0 0
16/02/2023
4.01
 1,900 4.10 4.10 3.74 0 0 0
15/02/2023
4.10
 100 3.92 4.10 4.10 0 0 0
14/02/2023
3.92
 1,200 3.74 3.92 3.65 0 0 0
13/02/2023
3.74
 17,801 3.83 4.10 3.56 0 0 0
10/02/2023
3.83
 900 4.01 4.01 3.74 0 0 0
09/02/2023
4.01
 2,900 4.10 4.19 3.83 0 0 0
08/02/2023
4.10
 1,018 4.01 4.10 3.83 0 0 0
07/02/2023
4.01
 400 4.19 4.19 3.83 0 0 0
06/02/2023
4.19
 2,700 3.92 4.19 3.56 0 0 0
03/02/2023
3.92
 6,700 4.27 4.36 3.83 0 0 0
02/02/2023
4.27
 14,000 4.27 4.27 3.83 0 0 0
01/02/2023
4.27
 42,800 4.99 5.70 4.27 0 0 0
31/01/2023
4.99
 37,100 4.36 4.99 4.99 0 0 0
30/01/2023
4.36
 55,212 3.83 4.36 4.36 0 0 0
27/01/2023
3.83
 13,200 3.38 3.83 3.65 0 0 0
19/01/2023
3.38
 2,100 3.74 4.10 3.38 0 0 0
18/01/2023
3.74
 0 3.38 3.74 3.38 0 0 0
17/01/2023
3.38
 2,000 3.56 4.10 3.38 0 0 0
16/01/2023
3.56
 0 3.56 3.56 3.56 0 0 0
13/01/2023
3.56
 0 3.56 3.56 3.56 0 0 0
12/01/2023
3.56
 1,300 3.38 3.65 3.47 0 0 0
11/01/2023
3.38
 5,500 3.47 3.47 3.38 0 0 0
10/01/2023
3.47
 0 3.47 3.47 3.47 0 0 0
09/01/2023
3.47
 0 3.47 3.47 3.47 0 0 0
06/01/2023
3.47
 300 3.47 3.47 3.38 0 0 0
05/01/2023
3.47
 2,200 3.47 3.47 3.03 0 0 0
04/01/2023
3.47
 0 3.47 3.47 3.47 0 0 0
03/01/2023
3.47
 0 3.56 3.47 3.56 0 0 0
30/12/2022
3.56
 300 3.38 3.56 3.38 0 0 0
29/12/2022
3.38
 3,900 3.38 3.38 3.38 0 0 0
28/12/2022
3.38
 100 3.38 3.38 3.38 0 0 0
27/12/2022
3.38
 0 3.38 3.38 3.38 0 0 0
26/12/2022
3.38
 0 3.38 3.38 3.38 0 0 0
23/12/2022
3.38
 0 3.38 3.38 3.38 0 0 0
22/12/2022
3.38
 1,000 3.38 3.38 3.38 0 0 0
21/12/2022
3.38
 200 3.29 3.38 3.38 0 0 0
20/12/2022
3.29
 2,000 3.38 3.38 3.29 0 0 0
19/12/2022
3.38
 6,500 3.56 3.56 3.38 0 0 0
16/12/2022
3.56
 2,900 3.56 3.56 3.38 0 0 0
15/12/2022
3.56
 100 3.56 3.56 3.56 0 0 0
14/12/2022
3.56
 1,400 3.56 3.56 3.38 0 0 0
13/12/2022
3.56
 100 3.38 3.56 3.56 0 0 0
12/12/2022
3.38
 11,000 3.38 3.38 3.38 0 0 0
09/12/2022
3.38
 2,300 3.47 3.65 3.38 0 0 0
08/12/2022
3.47
 38,200 3.38 3.47 3.38 0 0 0
07/12/2022
3.38
 11,600 3.47 3.47 3.38 0 0 0
06/12/2022
3.47
 1,200 3.47 3.83 3.47 0 0 0
05/12/2022
3.47
 2,000 3.74 3.74 3.47 0 0 0
02/12/2022
3.74
 200 3.47 3.74 3.56 0 0 0
01/12/2022
3.47
 1,000 3.38 3.47 3.47 0 0 0
30/11/2022
3.38
 3,000 3.56 3.56 3.38 0 0 0
29/11/2022
3.56
 1,200 3.38 3.56 3.38 0 0 0
28/11/2022
3.38
 3,200 3.47 3.56 3.38 0 0 0
25/11/2022
3.47
 3,800 3.83 3.83 3.47 0 0 0
24/11/2022
3.83
 300 3.65 3.83 3.74 0 0 0
23/11/2022
3.65
 100 3.56 3.65 3.65 0 0 0
22/11/2022
3.56
 6,500 3.92 3.92 3.47 0 0 0
21/11/2022
3.92
 0 3.92 3.92 3.92 0 0 0
18/11/2022
3.92
 0 3.47 3.92 3.92 0 0 0
17/11/2022
3.47
 1,100 4.01 4.01 3.47 0 0 0
16/11/2022
4.01
 100 3.83 4.01 4.01 0 0 0
15/11/2022
3.83
 100 3.56 3.83 3.83 0 0 0
14/11/2022
3.56
 300 4.01 4.01 3.56 0 0 0
11/11/2022
4.01
 3,100 4.10 4.10 4.01 0 0 0
10/11/2022
4.10
 14,600 4.10 4.10 3.47 0 0 0
09/11/2022
4.10
 15,200 3.83 4.10 3.65 0 0 0
08/11/2022
3.83
 5,200 3.56 4.19 3.83 0 0 0
07/11/2022
3.56
 17,100 4.01 4.27 3.56 0 0 0
04/11/2022
4.01
 15,100 4.36 4.36 3.74 0 0 0
03/11/2022
4.36
 13,600 3.92 4.36 3.56 0 0 0
02/11/2022
3.92
 500 3.92 3.92 3.92 0 0 0
01/11/2022
3.92
 800 4.01 4.01 3.92 0 0 0
31/10/2022
4.01
 200 3.92 4.01 3.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |