CTCP Địa chất mỏ - TKV (mgc)

13.10
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
(2026-02-23) 		0 0% 429,000 0 0
12
15.10
13
2 tháng
(2026-01-15) 		-0.50 -3.70% 1,232,400 0 0
12
15.40
13
3 tháng
(2025-12-16) 		1.40 12.07% 1,700,200 0 0
11
15.40
13
6 tháng
(2025-09-17) 		-0.10 -0.76% 2,762,200 200 0.0
11
15.90
13
12 tháng
(2025-03-21) 		-5.75 -30.65% 8,891,000 -2,700 -0.1
11
28.67
13
24 tháng
(2024-03-26) 		8.21 171.66% 16,581,501 900 -0.1
4.50
28.67
13
36 tháng
(2023-04-03) 		8.79 208.70% 21,321,181 -2,400 -0.1
3.66
28.67
13
60 tháng
(2021-04-12) 		8.15 167.84% 26,356,507 900 -0.1
2.70
28.67
13
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/12/2022
3.66
 100 3.66 3.66 3.66 0 0 0
14/12/2022
3.66
 1,400 3.66 3.66 3.48 0 0 0
13/12/2022
3.66
 100 3.48 3.66 3.66 0 0 0
12/12/2022
3.48
 11,000 3.48 3.48 3.48 0 0 0
09/12/2022
3.48
 2,300 3.57 3.75 3.48 0 0 0
08/12/2022
3.57
 38,200 3.48 3.57 3.48 0 0 0
07/12/2022
3.48
 11,600 3.57 3.57 3.48 0 0 0
06/12/2022
3.57
 1,200 3.57 3.94 3.57 0 0 0
05/12/2022
3.57
 2,000 3.84 3.84 3.57 0 0 0
02/12/2022
3.84
 200 3.57 3.84 3.66 0 0 0
01/12/2022
3.57
 1,000 3.48 3.57 3.57 0 0 0
30/11/2022
3.48
 3,000 3.66 3.66 3.48 0 0 0
29/11/2022
3.66
 1,200 3.48 3.66 3.48 0 0 0
28/11/2022
3.48
 3,200 3.57 3.66 3.48 0 0 0
25/11/2022
3.57
 3,800 3.94 3.94 3.57 0 0 0
24/11/2022
3.94
 300 3.75 3.94 3.84 0 0 0
23/11/2022
3.75
 100 3.66 3.75 3.75 0 0 0
22/11/2022
3.66
 6,500 4.03 4.03 3.57 0 0 0
21/11/2022
4.03
 0 4.03 4.03 4.03 0 0 0
18/11/2022
4.03
 0 3.57 4.03 4.03 0 0 0
17/11/2022
3.57
 1,100 4.12 4.12 3.57 0 0 0
16/11/2022
4.12
 100 3.94 4.12 4.12 0 0 0
15/11/2022
3.94
 100 3.66 3.94 3.94 0 0 0
14/11/2022
3.66
 300 4.12 4.12 3.66 0 0 0
11/11/2022
4.12
 3,100 4.21 4.21 4.12 0 0 0
10/11/2022
4.21
 14,600 4.21 4.21 3.57 0 0 0
09/11/2022
4.21
 15,200 3.94 4.21 3.75 0 0 0
08/11/2022
3.94
 5,200 3.66 4.30 3.94 0 0 0
07/11/2022
3.66
 17,100 4.12 4.39 3.66 0 0 0
04/11/2022
4.12
 15,100 4.49 4.49 3.84 0 0 0
03/11/2022
4.49
 13,600 4.03 4.49 3.66 0 0 0
02/11/2022
4.03
 500 4.03 4.03 4.03 0 0 0
01/11/2022
4.03
 800 4.12 4.12 4.03 0 0 0
31/10/2022
4.12
 200 4.03 4.12 4.03 0 0 0
28/10/2022
4.03
 1,200 4.12 4.12 3.84 0 0 0
27/10/2022
4.12
 3,300 3.84 4.12 3.84 0 0 0
26/10/2022
3.84
 0 3.84 3.84 3.84 0 0 0
25/10/2022
3.84
 0 3.75 3.84 3.75 0 0 0
24/10/2022
3.75
 14,400 4.03 4.03 3.66 0 0 0
21/10/2022
4.03
 1,900 4.03 4.03 4.03 0 0 0
20/10/2022
4.03
 2,600 4.12 4.21 4.03 0 0 0
19/10/2022
4.12
 1,100 4.21 4.21 4.12 0 0 0
18/10/2022
4.21
 31,300 4.30 4.30 4.21 0 0 0
17/10/2022
4.30
 6,600 4.49 4.58 4.30 0 0 0
14/10/2022
4.49
 30,100 5.22 5.22 4.49 0 0 0
13/10/2022
5.22
 0 5.22 5.22 5.22 0 0 0
12/10/2022
5.22
 0 5.22 5.22 5.22 0 0 0
11/10/2022
5.22
 0 5.22 5.22 5.22 0 0 0
10/10/2022
5.22
 5,200 4.39 5.58 4.94 0 0 0
07/10/2022
4.39
 1,500 4.39 5.04 4.39 0 0 0
06/10/2022
4.39
 10,900 4.39 4.49 4.39 0 0 0
05/10/2022
4.39
 1,200 4.39 4.39 4.39 0 0 0
04/10/2022
4.39
 12,000 4.39 4.39 4.39 0 0 0
03/10/2022
4.39
 0 4.39 4.39 4.39 0 0 0
30/09/2022
4.39
 9,215 4.49 4.49 4.39 0 0 0
29/09/2022
4.49
 200 4.49 4.49 4.49 0 0 0
28/09/2022
4.49
 900 4.49 4.58 4.39 0 0 0
27/09/2022
4.49
 300 4.39 4.49 4.49 0 0 0
26/09/2022
4.39
 11,000 4.85 4.85 4.39 0 0 0
23/09/2022
4.85
 2,100 4.85 4.85 4.76 0 0 0
22/09/2022
4.85
 40,300 4.58 4.85 4.30 0 0 0
21/09/2022
4.58
 23,300 5.04 5.04 4.58 0 0 0
20/09/2022
5.04
 29,500 4.76 5.31 4.85 0 0 0
19/09/2022
4.76
 88,100 4.67 5.22 4.67 0 0 0
16/09/2022
4.67
 23,000 4.67 5.22 4.58 0 0 0
15/09/2022
4.67
 2,800 4.58 5.04 4.58 0 0 0
14/09/2022
4.58
 5,000 4.58 4.58 4.58 0 0 0
13/09/2022
4.58
 200 4.58 4.58 4.58 0 0 0
12/09/2022
4.58
 4,000 4.58 4.58 4.58 0 0 0
09/09/2022
4.58
 300 4.67 4.67 4.58 0 0 0
08/09/2022
4.67
 2,500 4.58 4.67 4.58 0 0 0
07/09/2022
4.58
 1,000 4.67 4.67 4.58 0 0 0
06/09/2022
4.67
 1,800 4.67 4.67 4.67 0 0 0
05/09/2022
4.67
 1,801 4.67 4.67 4.67 0 0 0
31/08/2022
4.67
 2,100 4.67 4.67 4.58 0 0 0
30/08/2022
4.67
 7,300 4.58 4.67 4.58 0 0 0
29/08/2022
4.58
 3,300 4.58 4.58 4.58 0 0 0
26/08/2022
4.58
 35,000 4.58 4.67 4.58 0 0 0
25/08/2022
4.58
 27,200 4.58 4.58 4.58 0 0 0
24/08/2022
4.58
 7,900 4.58 4.58 4.58 0 0 0
23/08/2022
4.58
 4,750 4.58 4.58 4.49 0 0 0
22/08/2022
4.58
 26,400 4.58 4.58 4.58 0 0 0
19/08/2022
4.58
 15,800 4.58 4.67 4.58 0 0 0
18/08/2022
4.58
 9,200 4.49 4.67 4.39 0 0 0
17/08/2022
4.49
 200 4.30 4.49 4.39 0 0 0
16/08/2022
4.30
 1,400 4.58 4.58 4.30 0 0 0
15/08/2022
4.58
 1,430 4.67 4.67 4.58 0 0 0
12/08/2022
4.67
 3,500 4.67 4.67 4.39 0 0 0
11/08/2022
4.67
 3,300 4.58 4.67 4.58 0 0 0
10/08/2022
4.58
 4,530 4.67 4.76 4.58 0 0 0
09/08/2022
4.67
 4,800 4.67 4.67 4.39 0 0 0
08/08/2022
4.67
 0 4.67 4.67 4.67 0 0 0
05/08/2022
4.67
 6,100 4.67 4.67 4.67 0 0 0
04/08/2022
4.67
 3,100 4.67 4.94 4.67 0 0 0
03/08/2022
4.67
 900 4.39 4.67 4.58 0 0 0
02/08/2022
4.39
 10,100 4.39 4.49 4.21 0 0 0
01/08/2022
4.39
 6,200 4.39 4.39 4.30 0 0 0
29/07/2022
4.39
 5,500 4.49 4.49 4.30 0 0 0
28/07/2022
4.49
 5,300 4.30 4.49 4.30 0 0 0
27/07/2022
4.30
 18,200 4.76 4.76 4.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |