Tổng Công ty Công nghiệp mỏ Việt Bắc TKV - CTCP (mvb)

16.30
-0.20
(-1.21%)
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
(2025-11-05) 		-1.30 -7.30% 84,400 -800 -0.0
16.30
17.80
16.30
2 tháng
(2025-10-06) 		-2.40 -12.70% 141,600 -1,000 -0.0
16.30
20.30
16.30
3 tháng
(2025-09-08) 		-1.40 -7.82% 329,100 -5,000 -0.1
16.30
20.60
16.30
6 tháng
(2025-06-09) 		-2.30 -12.23% 938,200 -900 -0.0
16.30
20.60
16.30
12 tháng
(2024-12-10) 		-1.79 -9.79% 3,830,203 1,900 -0.0
16.30
27.24
16.30
24 tháng
(2023-12-18) 		-2.31 -12.27% 4,253,480 -500 -0.0
16.30
27.24
16.30
36 tháng
(2022-12-21) 		0.13 0.80% 4,475,482 -12,000 -0.3
13.98
27.24
16.30
60 tháng
(2020-12-31) 		7.65 86.41% 6,689,127 49,110 1.2
8.85
27.24
16.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/09/2022
16.11
 0 16.11 16.11 16.11 0 0 0
21/09/2022
16.11
 0 16.11 16.11 16.11 0 0 0
20/09/2022
16.11
 0 16.11 16.11 16.11 0 0 0
19/09/2022
16.11
 0 16.11 16.11 16.11 0 0 0
16/09/2022
16.11
 9,200 15.94 16.11 16.11 0 0 0
15/09/2022
15.94
 2,100 15.94 15.94 15.43 0 0 0
14/09/2022
15.94
 500 16.03 16.03 15.60 0 0 0
13/09/2022
16.03
 900 15.77 16.03 15.26 0 0 0
12/09/2022
15.77
 1,200 15.77 15.77 15.43 0 0 0
09/09/2022
15.77
 1,103 15.77 15.77 15.43 0 0 0
08/09/2022
15.77
 200 15.35 15.77 14.83 0 0 0
07/09/2022
15.35
 7,100 15.77 15.77 15.35 0 0 0
06/09/2022
15.77
 4,000 15.77 16.37 15.43 0 0 0
05/09/2022
15.77
 461 15.77 16.45 15.52 0 0 0
31/08/2022
15.77
 210 15.60 16.20 15.77 0 0 0
30/08/2022
15.60
 4,200 15.60 16.37 14.75 0 0 0
29/08/2022
15.60
 500 16.03 16.03 15.60 0 0 0
26/08/2022
16.03
 4,100 15.94 16.20 15.43 0 0 0
25/08/2022
15.94
 300 15.94 15.94 15.18 0 0 0
24/08/2022
15.94
 2,600 16.71 16.71 15.86 0 0 0
23/08/2022
16.71
 501 15.69 16.71 15.77 0 0 0
22/08/2022
15.69
 1,100 16.45 16.45 15.52 0 0 0
19/08/2022
16.45
 3,100 16.03 16.45 15.35 0 0 0
18/08/2022
16.03
 0 16.03 16.03 16.03 0 0 0
17/08/2022
16.03
 400 16.97 16.97 16.03 0 0 0
16/08/2022
16.97
 5,600 17.05 17.05 15.94 0 0 0
15/08/2022
17.05
 0 17.05 17.05 17.05 0 0 0
12/08/2022
17.05
 0 17.05 17.05 17.05 0 0 0
11/08/2022
17.05
 200 17.05 17.05 16.20 0 0 0
10/08/2022
17.05
 2,100 17.05 17.05 15.94 0 0 0
09/08/2022
17.05
 700 16.97 17.05 15.94 0 0 0
08/08/2022
16.97
 0 16.97 16.97 16.97 0 0 0
05/08/2022
16.97
 3,000 18.33 18.33 16.62 0 0 0
04/08/2022
18.33
 1,600 17.73 18.33 16.97 0 0 0
03/08/2022
17.73
 200 17.82 17.82 16.28 0 0 0
02/08/2022
17.82
 600 17.05 17.82 15.86 0 0 0
01/08/2022
17.05
 600 18.33 18.33 17.05 0 0 0
29/07/2022
18.33
 300 17.90 18.33 17.56 0 0 0
28/07/2022
17.90
 700 17.05 18.76 17.90 0 0 0
27/07/2022
17.05
 100 17.22 17.22 17.05 0 0 0
26/07/2022
17.22
 0 17.22 17.22 17.22 0 0 0
25/07/2022
17.22
 2,000 17.56 17.56 15.86 0 0 0
22/07/2022
17.56
 0 17.56 17.56 17.56 0 0 0
21/07/2022
17.56
 1,313 17.56 17.56 17.05 0 0 0
20/07/2022
17.56
 700 16.62 18.24 15.09 0 0 0
19/07/2022
16.62
 1,700 16.37 16.62 14.83 0 0 0
18/07/2022
16.37
 300 16.37 16.37 16.37 0 0 0
15/07/2022
16.37
 1,400 16.20 16.37 15.43 0 0 0
14/07/2022
16.20
 1,700 16.11 16.20 16.11 0 0 0
13/07/2022
16.11
 500 15.77 16.11 15.35 0 0 0
12/07/2022
15.77
 1,100 15.43 15.77 15.35 0 0 0
11/07/2022
15.43
 800 15.26 15.43 15.18 0 0 0
08/07/2022
15.26
 4,800 14.32 15.35 14.92 0 0 0
07/07/2022
14.32
 500 15.52 15.52 14.32 0 0 0
06/07/2022
15.52
 600 15.60 15.60 14.15 0 0 0
05/07/2022
15.60
 0 15.60 15.60 15.60 0 0 0
04/07/2022
15.60
 0 15.60 15.60 15.60 0 0 0
01/07/2022
15.60
 100 15.52 15.60 15.60 0 0 0
30/06/2022
15.52
 0 15.52 15.52 15.52 0 0 0
29/06/2022
15.52
 3,600 15.35 15.52 13.90 0 0 0
28/06/2022
15.35
 2,100 15.35 15.35 15.35 0 0 0
27/06/2022
15.35
 0 15.35 15.35 15.35 0 0 0
24/06/2022
15.35
 100 15.35 15.35 15.35 0 0 0
23/06/2022
15.35
 300 14.92 15.35 15.35 0 0 0
22/06/2022
14.92
 238 14.92 14.92 14.92 0 0 0
21/06/2022
14.92
 6,900 16.03 16.03 14.75 0 0 0
20/06/2022
16.03
 1,500 16.20 16.45 16.03 0 0 0
17/06/2022
16.20
 900 16.54 16.54 16.20 0 0 0
16/06/2022
16.54
 2,400 15.77 16.62 14.75 0 0 0
15/06/2022
15.77
 3,600 17.05 17.05 15.77 0 0 0
14/06/2022: Cổ tức tiền mặt tỉ lệ: 16%
14/06/2022
17.05
 5,700 16.97 17.22 16.97 0 0 0
13/06/2022
16.97
 5,000 18.07 18.07 16.65 0 0 0
10/06/2022
18.07
 10,700 17.75 18.15 17.04 0 0 0
09/06/2022
17.75
 12,800 17.52 17.75 17.20 0 0 0
08/06/2022
17.52
 2,000 16.97 17.52 16.97 0 0 0
07/06/2022
16.97
 6,238 16.73 17.36 15.94 0 0 0
06/06/2022
16.73
 7,100 16.65 16.97 16.57 0 0 0
03/06/2022
16.65
 5,300 17.28 18.70 16.65 0 0 0
02/06/2022
17.28
 4,300 17.36 17.44 17.28 0 0 0
01/06/2022
17.36
 11,233 17.91 17.91 17.36 0 0 0
31/05/2022
17.91
 1,700 17.99 17.99 17.75 0 0 0
30/05/2022
17.99
 800 17.36 17.99 17.99 0 0 0
27/05/2022
17.36
 500 17.36 17.36 17.36 0 0 0
26/05/2022
17.36
 3,800 18.46 18.46 17.36 0 0 0
25/05/2022
18.46
 200 17.36 18.46 17.36 0 0 0
24/05/2022
17.36
 1,900 17.36 17.36 17.36 0 0 0
23/05/2022
17.36
 300 18.15 18.15 17.36 0 0 0
20/05/2022
18.15
 0 18.15 18.15 18.15 0 0 0
19/05/2022
18.15
 100 18.15 18.15 18.15 100 0 0.0
18/05/2022
18.15
 300 18.15 18.15 18.15 0 0 0
17/05/2022
18.15
 1,300 17.60 18.94 16.81 0 0 0
16/05/2022
17.60
 3,100 19.49 19.49 17.60 0 0 0
13/05/2022
19.49
 0 19.49 19.49 19.49 0 0 0
12/05/2022
19.49
 0 19.49 19.49 19.49 0 0 0
11/05/2022
19.49
 0 19.49 19.49 19.49 0 0 0
10/05/2022
19.49
 100 17.75 19.49 19.49 0 0 0
09/05/2022
17.75
 1,600 19.25 19.25 17.75 0 0 0
06/05/2022
19.25
 200 19.49 19.49 18.31 0 0 0
05/05/2022
19.49
 1,400 18.94 19.49 18.31 0 0 0
04/05/2022
18.94
 800 18.94 18.94 18.94 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |