CTCP Địa chất mỏ - TKV (mgc)

12.40
-0.10
(-0.80%)
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
(2025-11-04) 		-0.60 -4.55% 170,200 -100 -0.0
12.20
13.50
12.30
2 tháng
(2025-10-06) 		0.40 3.28% 669,800 200 0.0
12.20
15.10
12.30
3 tháng
(2025-09-05) 		-1.40 -10% 1,032,000 200 0.0
12
15.90
12.30
6 tháng
(2025-06-09) 		-5.90 -31.89% 2,922,600 200 0.0
12
20.20
12.30
12 tháng
(2024-12-09) 		6.75 115.30% 11,352,078 1,200 -0.1
5.65
28.67
12.30
24 tháng
(2023-12-15) 		8.20 186.20% 15,486,424 900 -0.1
4.31
28.67
12.30
36 tháng
(2022-12-20) 		9.21 271.98% 19,861,512 900 -0.1
3.39
28.67
12.30
60 tháng
(2020-12-30) 		7.75 159.60% 24,589,107 900 -0.1
2.70
28.67
12.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
12.40
 4,800 12.70 12.70 12.30 0 0 0
04/12/2025
12.30
 10,600 12.60 12.60 12.30 0 0 0
03/12/2025
12.60
 13,100 12.30 12.70 12.30 0 0 0
02/12/2025
12.20
 11,000 12.40 12.40 12.10 0 200 -0.0
01/12/2025
12.40
 10,900 12.40 12.50 12.20 0 0 0
28/11/2025
12.60
 17,900 12.40 12.70 12.30 0 0 0
27/11/2025
12.80
 8,000 12.50 12.80 12.20 0 0 0
26/11/2025
12.70
 2,900 12.40 12.90 12.20 0 0 0
25/11/2025
12.60
 11,800 12.70 12.70 12.40 0 0 0
24/11/2025
12.60
 4,700 12.90 12.90 12.60 0 0 0
21/11/2025
12.60
 5,700 13.40 13.40 12.60 0 0 0
20/11/2025
13
 6,000 13 13 12.70 0 0 0
19/11/2025
12.70
 300 12.80 12.80 12.70 0 0 0
18/11/2025
12.90
 3,600 13.50 13.50 12.90 0 0 0
17/11/2025
12.60
 1,400 12.80 12.90 12.60 300 0 0.0
14/11/2025
12.90
 3,200 12.60 12.90 12.60 0 0 0
13/11/2025
12.80
 8,400 12.70 12.80 12.30 0 0 0
12/11/2025
12.80
 10,100 12.90 12.90 12.50 0 0 0
11/11/2025
12.70
 8,500 12.70 13 12.60 0 0 0
10/11/2025
12.50
 14,500 12.90 13 12.50 0 200 -0.0
07/11/2025
13.10
 4,200 13.10 13.10 12.90 0 0 0
06/11/2025
13.50
 9,900 13.30 13.50 13 0 0 0
05/11/2025
13.10
 3,900 13.30 13.30 13.10 0 0 0
04/11/2025
13.20
 10,200 13 13.30 12.90 0 0 0
03/11/2025
13
 9,000 13.40 13.40 13 200 0 0.0
31/10/2025
13
 31,800 13.20 13.50 13 0 0 0
30/10/2025
13.20
 10,300 13.30 13.30 13.10 0 0 0
29/10/2025
13.40
 13,200 13.50 13.50 13.10 0 0 0
28/10/2025
13.50
 13,100 13.30 13.70 13 0 200 -0.0
27/10/2025
13.40
 11,500 13.80 14 13.40 0 0 0
24/10/2025
13.70
 16,800 14.50 14.50 13.70 0 0 0
23/10/2025
14
 9,400 14.20 14.20 13.50 0 0 0
22/10/2025
14.50
 21,000 15.20 15.20 13.80 0 0 0
21/10/2025
15.10
 25,700 15.40 16.10 14.50 300 0 0.0
20/10/2025
14.80
 53,600 15.30 16.70 14.50 0 0 0
17/10/2025
14.80
 61,800 14.40 15.70 14.20 0 0 0
16/10/2025
14
 13,200 13.40 14.50 13.40 0 0 0
15/10/2025
13.80
 30,900 14.90 15 13.70 0 0 0
14/10/2025
14.50
 50,100 16.70 16.70 14 0 0 0
13/10/2025
14.90
 75,800 13.20 14.90 13.20 0 0 0
10/10/2025
13.50
 8,800 13.70 13.70 12.80 0 0 0
09/10/2025
13.30
 7,400 15 15 12.70 0 0 0
08/10/2025
13.30
 3,800 14 14.40 13.20 0 0 0
07/10/2025
12.50
 23,000 12.20 13.50 12.20 0 0 0
06/10/2025
12.20
 9,400 12.30 12.50 12 0 0 0
03/10/2025
12.40
 25,700 13.40 13.40 12.10 0 0 0
02/10/2025
12.50
 22,700 12.40 13.50 12.40 0 0 0
01/10/2025
13.30
 42,500 15.50 15.50 12 0 0 0
30/09/2025
14
 27,700 16 16 13.70 0 0 0
29/09/2025
15.90
 108,800 15.90 15.90 15.50 0 0 0
26/09/2025
14.10
 41,100 12.30 14.10 12.30 0 0 0
25/09/2025
12
 5,700 12.50 12.90 12 0 0 0
24/09/2025
12
 12,000 12.50 12.50 12 0 0 0
23/09/2025
12.50
 7,100 12.80 12.90 12.30 0 0 0
22/09/2025
12.60
 5,200 13.10 13.10 12.50 0 0 0
19/09/2025
12.50
 21,200 12.90 13 12.50 0 0 0
18/09/2025
12.80
 2,600 13.50 13.50 12.80 0 0 0
17/09/2025
13.10
 2,700 13.50 13.50 13 0 0 0
16/09/2025
13.10
 1,900 13.80 13.80 13.10 0 0 0
15/09/2025
13.30
 5,900 13.90 13.90 13.20 0 0 0
12/09/2025
13.70
 10,200 13.30 13.80 13 0 0 0
11/09/2025
13.20
 2,400 13.50 13.50 13 0 0 0
10/09/2025
13.40
 2,200 13.40 13.90 13.40 0 0 0
09/09/2025
13.60
 7,300 13.70 14.80 13 0 0 0
08/09/2025
13.90
 1,900 14 14 13.50 0 0 0
05/09/2025
14
 5,400 14.10 14.10 13.80 0 0 0
04/09/2025
14.20
 4,200 14.20 14.70 14 0 0 0
03/09/2025
14.20
 1,000 15 15 13.70 0 0 0
29/08/2025
13.60
 29,100 14.70 14.70 13.20 0 0 0
28/08/2025
14.40
 7,700 14.80 15 14.40 0 0 0
27/08/2025
15
 51,500 13.40 15.20 12.70 0 0 0
26/08/2025
13.30
 6,900 13.30 13.50 13.10 0 0 0
25/08/2025
13
 38,100 14 14 12.60 0 0 0
22/08/2025
14
 12,300 14.90 14.90 13.80 0 0 0
21/08/2025
14.80
 14,000 15.30 15.30 14.80 0 0 0
20/08/2025
15.10
 24,800 16 16 15.10 0 0 0
19/08/2025
15.40
 20,500 15.50 15.50 15.30 0 0 0
18/08/2025
15.50
 30,800 15.50 15.80 15.10 0 0 0
15/08/2025
15.60
 31,900 16.10 16.10 15.50 0 0 0
14/08/2025
16.10
 30,500 16 16.20 15.80 0 0 0
13/08/2025
16.10
 22,200 16.20 16.20 16 0 0 0
12/08/2025
16.20
 20,800 16.10 16.30 16 0 0 0
11/08/2025
16.40
 27,000 16.90 16.90 16.10 0 0 0
08/08/2025
16.30
 21,600 16.70 16.70 16.20 0 0 0
07/08/2025
16.70
 26,400 16.80 16.80 16.10 0 0 0
06/08/2025
16.40
 16,800 16.30 16.60 16.10 0 0 0
05/08/2025
16.20
 43,500 16.70 16.70 16.20 0 0 0
04/08/2025
16.40
 10,400 16 17.40 16 0 0 0
01/08/2025
16.10
 46,000 16.10 16.10 16 0 0 0
31/07/2025
16
 38,200 16.10 16.40 16 0 0 0
30/07/2025
16.50
 36,300 16.40 16.60 16 0 0 0
29/07/2025
16.40
 53,200 17 17 16.40 0 0 0
28/07/2025
17.10
 58,900 16.70 17.20 16 0 0 0
25/07/2025
17.10
 45,000 16.90 17.50 16.70 0 0 0
24/07/2025
17.20
 107,600 18 18 16.80 0 0 0
23/07/2025
17.90
 65,500 20.50 20.50 17.80 0 0 0
22/07/2025
20.20
 130,200 18.20 20.60 18.20 0 0 0
21/07/2025
18
 98,700 17.20 18.30 17.20 0 0 0
18/07/2025
16.90
 40,200 16.90 17.50 16.70 0 0 0
17/07/2025
16.20
 34,300 16.40 16.90 16.10 0 0 0
16/07/2025
16.40
 29,300 16.90 17 16.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |