CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

12.60
0.70
(5.88%)
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) 		0.30 2.48% 152,900 500 0.0
11.90
14.80
11.90
2 tháng
(2025-11-28) 		-0.80 -6.06% 214,400 2,100 0.0
11.90
14.80
11.90
3 tháng
(2025-10-29) 		-2.60 -17.33% 286,300 2,900 0.0
11.90
15
11.90
6 tháng
(2025-07-31) 		-6.76 -35.29% 1,168,400 6,900 0.2
11.90
20.70
11.90
12 tháng
(2025-02-03) 		-0.70 -5.32% 4,227,641 -8,600 -0.4
10.26
27.03
11.90
24 tháng
(2024-02-07) 		3.75 43.43% 4,813,483 6,000 -0.0
7.74
27.03
11.90
36 tháng
(2023-02-13) 		5.63 83.05% 5,164,158 7,770 -0.0
5.48
27.03
11.90
60 tháng
(2021-02-22) 		8.53 220.33% 7,307,238 -569,378 -3.9
3.16
27.03
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/10/2022
6.52
 2,501 7.74 7.74 6.52 0 0 0
07/10/2022
7.74
 2,000 7.42 7.74 7.42 0 0 0
06/10/2022
7.42
 1,800 6.45 7.42 5.74 100 200 -0.0
05/10/2022
6.45
 0 7.42 6.45 7.42 0 0 0
04/10/2022
7.42
 4,100 6.45 7.42 5.48 0 0 0
03/10/2022
6.45
 4,000 6.97 6.97 6.45 0 0 0
30/09/2022
6.97
 4,400 8.13 8.13 6.97 0 0 0
29/09/2022
8.13
 0 8.13 8.13 8.13 0 0 0
28/09/2022
8.13
 0 8.13 8.13 8.13 0 0 0
27/09/2022
8.13
 0 8.13 8.13 8.13 0 0 0
26/09/2022
8.13
 0 8.13 8.13 8.13 0 0 0
23/09/2022
8.13
 0 8.13 8.13 8.13 0 0 0
22/09/2022
8.13
 0 8.13 8.13 8.13 0 0 0
21/09/2022
8.13
 0 8.45 8.13 8.45 0 0 0
20/09/2022
8.45
 2,300 7.35 8.45 8.13 0 0 0
19/09/2022
7.35
 3,000 7.42 7.42 7.35 0 0 0
16/09/2022
7.42
 3,830 7.42 7.48 7.42 0 0 0
15/09/2022
7.42
 594 7.42 7.42 7.42 0 0 0
14/09/2022
7.42
 53 7.42 7.42 7.42 0 0 0
13/09/2022
7.42
 387 7.35 7.74 7.42 0 0 0
12/09/2022
7.35
 500 8.13 8.13 7.10 0 0 0
09/09/2022
8.13
 2,400 7.23 8.13 6.39 0 0 0
08/09/2022
7.23
 6,600 8.39 8.39 7.23 100 0 0.0
07/09/2022
8.39
 115 7.74 8.39 8.39 0 0 0
06/09/2022
7.74
 200 8.58 8.58 7.74 100 0 0.0
05/09/2022
8.58
 32,600 8.26 8.58 8.26 0 400 -0.0
31/08/2022
8.26
 140 8.39 8.39 8.26 0 0 0
30/08/2022
8.39
 100 7.74 8.39 8.39 0 0 0
29/08/2022
7.74
 6,100 8.39 8.39 7.61 0 0 0
26/08/2022
8.39
 0 8.39 8.39 8.39 0 0 0
25/08/2022
8.39
 0 7.74 8.39 8.39 0 0 0
24/08/2022
7.74
 2,500 8.97 8.97 7.74 0 200 -0.0
23/08/2022
8.97
 100 7.81 8.97 8.97 0 0 0
22/08/2022
7.81
 1,500 8.77 8.77 7.74 300 0 0.0
19/08/2022
8.77
 300 10.32 10.32 8.06 0 100 -0.0
18/08/2022
10.32
 1,000 9.03 10.32 7.87 300 0 0.0
17/08/2022
9.03
 2,000 9.03 9.03 9.03 0 0 0
16/08/2022
9.03
 2,100 8.97 9.23 9.03 0 0 0
15/08/2022
8.97
 600 9.16 10.32 8.13 0 0 0
12/08/2022
9.16
 2,600 9.16 9.16 9.16 0 0 0
11/08/2022
9.16
 2,400 9.03 10.26 8.97 0 500 -0.0
10/08/2022
9.03
 8,100 9.03 9.03 8.97 2,900 0 0.0
09/08/2022
9.03
 12,700 9.03 9.03 8.77 100 0 0.0
08/08/2022
9.03
 18,600 7.87 9.03 7.74 1,500 0 0.0
05/08/2022
7.87
 100 8.19 8.19 7.87 100 0 0.0
04/08/2022
8.19
 5 8.06 8.19 8.19 0 0 0
03/08/2022
8.06
 900 8.52 8.52 8.06 400 0 0.0
02/08/2022
8.52
 700 7.74 8.71 8.52 0 0 0
01/08/2022
7.74
 0 7.74 7.74 7.74 0 0 0
29/07/2022
7.74
 700 7.74 7.74 7.74 0 0 0
28/07/2022
7.74
 0 7.74 7.74 7.74 0 0 0
27/07/2022
7.74
 0 7.74 7.74 7.74 0 0 0
26/07/2022
7.74
 200 8 8 7.74 0 0 0
25/07/2022
8
 300 8.39 8.39 7.16 0 0 0
22/07/2022
8.39
 0 8.39 8.39 8.39 0 0 0
21/07/2022
8.39
 0 8.45 8.39 8.39 0 0 0
20/07/2022
8.45
 1,300 8.32 8.52 8.19 0 0 0
19/07/2022
8.32
 0 8.32 8.32 8.32 0 0 0
18/07/2022
8.32
 154 7.87 8.32 8.32 0 0 0
15/07/2022
7.87
 101 7.61 7.87 7.87 0 0 0
14/07/2022
7.61
 4,500 8.06 8.58 7.55 0 0 0
13/07/2022
8.06
 1,400 7.42 8.06 7.48 0 0 0
12/07/2022
7.42
 1,100 7.48 7.55 7.42 0 0 0
11/07/2022
7.48
 0 7.48 7.48 7.48 0 0 0
08/07/2022
7.48
 500 7.42 7.48 7.48 0 0 0
07/07/2022
7.42
 2,300 7.48 8.39 7.42 0 0 0
06/07/2022
7.48
 3,000 7.55 7.55 7.10 0 0 0
05/07/2022
7.55
 1,100 7.55 7.55 7.23 0 0 0
04/07/2022
7.55
 0 7.55 7.55 7.55 0 0 0
01/07/2022
7.55
 0 7.55 7.55 7.55 0 0 0
30/06/2022
7.55
 101 7.74 7.74 7.55 0 0 0
29/06/2022
7.74
 1,200 6.65 7.74 6.45 0 0 0
28/06/2022
6.65
 2,500 7.74 8.71 6.65 0 0 0
27/06/2022
7.74
 0 7.74 7.74 7.74 0 0 0
24/06/2022
7.74
 100 7.42 7.74 7.74 0 0 0
23/06/2022
7.42
 122 7.42 7.42 7.42 0 0 0
22/06/2022
7.42
 0 7.42 7.42 7.42 0 0 0
21/06/2022
7.42
 500 8.39 8.39 7.42 0 0 0
20/06/2022
8.39
 200 8.39 9.03 8.39 100 0 0.0
17/06/2022
8.39
 0 8.39 8.39 8.39 0 0 0
16/06/2022
8.39
 0 8.39 8.39 8.39 0 0 0
15/06/2022
8.39
 100 8.13 8.39 8.39 0 0 0
14/06/2022
8.13
 0 8.13 8.13 8.13 0 0 0
13/06/2022
8.13
 0 8.32 8.13 8.32 0 0 0
10/06/2022
8.32
 1,100 8.19 8.32 8.13 0 0 0
09/06/2022
8.19
 200 8.19 8.58 8.19 0 0 0
08/06/2022
8.19
 100 8.06 8.19 8.19 0 0 0
07/06/2022
8.06
 325 7.87 8.06 6.71 0 0 0
06/06/2022
7.87
 0 7.87 7.87 7.87 0 0 0
03/06/2022
7.87
 0 7.87 7.87 7.87 0 0 0
02/06/2022
7.87
 100 7.68 7.87 7.87 0 0 0
01/06/2022
7.68
 0 7.68 7.68 7.68 0 0 0
31/05/2022
7.68
 0 7.68 7.68 7.68 0 0 0
30/05/2022
7.68
 0 7.68 7.68 7.68 0 0 0
27/05/2022
7.68
 600 7.74 7.74 7.68 0 0 0
26/05/2022
7.74
 0 7.74 7.74 7.74 0 0 0
25/05/2022
7.74
 0 7.74 7.74 7.74 0 0 0
24/05/2022
7.74
 5 7.74 7.74 7.74 0 0 0
23/05/2022
7.74
 600 7.87 7.87 7.74 0 0 0
20/05/2022
7.87
 0 7.87 7.87 7.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |