CTCP Địa chất mỏ - TKV (mgc)

13.20
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
(2025-12-29) 		1.70 15.32% 645,300 0 0
11
15
13
2 tháng
(2025-11-28) 		0.20 1.59% 821,900 -200 -0.0
11
15
13
3 tháng
(2025-10-29) 		-0.60 -4.48% 1,003,500 100 0.0
11
15
13
6 tháng
(2025-07-31) 		-3.20 -20% 2,377,200 200 0.0
11
16.70
13
12 tháng
(2025-02-03) 		6.95 118.72% 11,540,221 1,200 -0.1
5.85
28.67
13
24 tháng
(2024-02-07) 		8.40 190.74% 15,765,457 900 -0.1
4.40
28.67
13
36 tháng
(2023-02-13) 		8.96 232.90% 20,432,682 900 -0.1
3.66
28.67
13
60 tháng
(2021-02-22) 		7.95 163.72% 25,358,107 900 -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)
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
26/07/2022
4.76
 300 4.49 5.13 4.76 0 0 0
25/07/2022
4.49
 200 4.49 4.49 4.49 0 0 0
22/07/2022
4.49
 1,200 5.04 5.04 4.39 0 0 0
21/07/2022
5.04
 100 4.49 5.04 5.04 0 0 0
20/07/2022
4.49
 1,800 4.58 4.58 4.49 0 0 0
19/07/2022
4.58
 600 4.58 4.58 4.58 0 0 0
18/07/2022
4.58
 600 4.30 4.58 4.39 0 0 0
15/07/2022
4.30
 700 4.30 4.30 4.30 0 0 0
14/07/2022
4.30
 500 4.39 4.39 4.30 0 0 0
13/07/2022
4.39
 500 4.49 4.67 4.39 0 0 0
12/07/2022
4.49
 1,472 4.58 4.58 4.39 0 0 0
11/07/2022
4.58
 2,300 4.58 4.94 4.21 0 0 0
08/07/2022
4.58
 900 4.58 4.67 4.58 0 0 0
07/07/2022
4.58
 300 4.39 4.85 4.58 0 0 0
06/07/2022
4.39
 200 4.21 4.39 4.39 0 0 0
05/07/2022
4.21
 4,400 4.21 4.21 4.21 0 0 0
04/07/2022
4.21
 5,576 4.21 4.21 4.21 0 0 0
01/07/2022
4.21
 7,700 4.94 4.94 4.21 0 0 0
30/06/2022
4.94
 0 4.94 4.94 4.94 0 0 0
29/06/2022
4.94
 0 4.94 4.94 4.94 0 0 0
28/06/2022
4.94
 800 4.39 4.94 4.94 0 0 0
27/06/2022
4.39
 2,200 4.39 4.39 4.39 0 0 0
24/06/2022
4.39
 1,200 4.39 4.39 4.39 0 0 0
23/06/2022
4.39
 3,600 4.58 4.58 4.39 0 0 0
22/06/2022
4.58
 4,900 4.58 4.58 4.58 0 0 0
21/06/2022
4.58
 1,000 4.30 4.94 4.58 0 0 0
20/06/2022
4.30
 2,004 4.94 5.04 4.30 0 0 0
17/06/2022: Cổ tức tiền mặt tỉ lệ: 1%
17/06/2022
4.94
 0 4.94 4.94 4.94 0 0 0
16/06/2022
4.94
 100 4.58 4.94 4.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |