CTCP Địa chất mỏ - TKV (mgc)

5.20
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
(2024-04-19) 		0.60 12.77% 221,100 30,900 0.2
4.70
5.90
5.30
2 tháng
(2024-03-20) 		0.40 8.16% 432,500 30,900 0.2
4.70
5.90
5.30
3 tháng
(2024-02-19) 		0.60 12.77% 534,200 30,900 0.2
4.60
5.90
5.30
6 tháng
(2023-11-20) 		0.80 17.78% 1,334,300 30,900 0.2
4.40
5.90
5.30
12 tháng
(2023-05-24) 		1.38 35.14% 4,525,610 27,600 0.2
3.92
6.70
5.30
24 tháng
(2022-05-30) 		0.23 4.51% 6,265,056 30,900 0.2
3.54
6.70
5.30
36 tháng
(2021-06-03) 		0.23 4.51% 10,134,083 30,900 0.2
2.82
14.93
5.30
60 tháng
(2019-06-14) 		0.23 4.51% 10,134,083 30,900 0.2
2.82
14.93
5.30
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
5.30
0.10
 1,900 5.30 5.30 5.10 0 0 0
#2 16/05/2024
5.20
-0.40
 9,400 5.50 5.50 5.20 100 0 0.0
#3 15/05/2024
5.60
0
 1,000 5.70 5.70 5.20 800 0 0.0
#4 14/05/2024
5.60
0.60
 56,500 5.40 5.70 5.40 0 0 0
#5 13/05/2024
5
-0.60
 14,000 4.90 5.20 4.90 0 0 0
#6 10/05/2024
5.60
0.10
 7,700 5.60 5.60 5.60 0 0 0
#7 09/05/2024
5.50
-0.40
 56,200 6.70 6.70 5.50 0 0 0
#8 08/05/2024
5.90
0.70
 38,500 5.40 5.90 5.40 30,000 0 0.2
#9 07/05/2024
5.20
0.40
 10,300 5.10 5.20 5.10 0 0 0
#10 06/05/2024
4.80
0
 3,100 4.60 4.80 4.60 0 0 0
#11 03/05/2024
4.80
0
 0 4.80 4.80 4.80 0 0 0
#12 02/05/2024
4.80
-0.10
 5,900 4.80 4.80 4.80 0 0 0
#13 26/04/2024
4.90
0
 6,300 4.90 4.90 4.90 0 0 0
#14 25/04/2024
4.90
-0.20
 600 5 5 4.90 0 0 0
#15 24/04/2024
5.10
0.20
 0 5.10 5.10 5.10 0 0 0
#16 23/04/2024
4.90
0.10
 2,900 4.90 5.30 4.90 0 0 0
#17 22/04/2024
4.80
0.10
 0 4.80 4.80 4.80 0 0 0
#18 19/04/2024
4.70
-0.20
 6,800 4.80 4.80 4.70 0 0 0
#19 17/04/2024
4.90
0
 1,200 4.90 4.90 4.90 0 0 0
#20 16/04/2024
4.90
0
 13,400 4.90 4.90 4.90 0 0 0
#21 15/04/2024
4.90
0
 20,900 4.90 4.90 4.90 0 0 0
#22 12/04/2024
4.90
0
 7,400 5 5 4.90 0 0 0
#23 11/04/2024
4.90
-0.10
 1,400 5 5 4.90 0 0 0
#24 10/04/2024
5
0
 7,900 5 5.10 5 0 0 0
#25 09/04/2024
5
0.10
 17,300 4.90 5 4.90 0 0 0
#26 08/04/2024
4.90
0
 5,600 4.90 4.90 4.90 0 0 0
#27 05/04/2024
4.90
-0.10
 1,100 4.90 4.90 4.90 0 0 0
#28 04/04/2024
5
-0.10
 9,500 5 5 5 0 0 0
#29 03/04/2024
5.10
0
 900 5.10 5.10 5.10 0 0 0
#30 02/04/2024
5.10
0.10
 1,100 5 5.10 5 0 0 0
#31 01/04/2024
5
0
 1,300 5 5 4.90 0 0 0
#32 29/03/2024
5
-0.10
 5,700 4.90 5 4.90 0 0 0
#33 28/03/2024
5.10
0.20
 17,200 4.90 5.10 4.80 0 0 0
#34 27/03/2024
4.90
-0.10
 8,300 5 5 4.90 0 0 0
#35 26/03/2024
5
-0.10
 18,100 5.10 5.10 5 0 0 0
#36 25/03/2024
5.10
0
 7,700 5.10 5.10 5 0 0 0
#37 22/03/2024
5.10
0
 46,300 5.10 5.10 5 0 0 0
#38 21/03/2024
5.10
0.20
 18,400 4.90 5.10 5 0 0 0
#39 20/03/2024
4.90
-0.10
 700 5 5 4.80 0 0 0
#40 18/03/2024
5
0.20
 1,900 4.80 5.10 5 0 0 0
#41 15/03/2024
4.80
0.10
 1,700 4.70 4.80 4.70 0 0 0
#42 13/03/2024
4.70
0
 7,100 4.70 4.70 4.70 0 0 0
#43 11/03/2024
4.70
0
 2,100 4.70 4.70 4.70 0 0 0
#44 08/03/2024
4.70
-0.10
 700 4.80 4.80 4.70 0 0 0
#45 07/03/2024
4.80
0
 5,000 4.80 5 4.70 0 0 0
#46 06/03/2024
4.80
0
 5,900 4.80 4.80 4.70 0 0 0
#47 04/03/2024
4.80
0
 3,100 4.80 4.80 4.80 0 0 0
#48 01/03/2024
4.80
0
 2,300 4.80 4.80 4.70 0 0 0
#49 28/02/2024
4.80
0
 400 4.80 4.80 4.80 0 0 0
#50 27/02/2024
4.80
-0.10
 9,500 4.90 4.90 4.20 0 0 0
#51 26/02/2024
4.90
0
 4,000 4.90 4.90 4.90 0 0 0
#52 23/02/2024
4.90
0
 13,800 4.90 5 4.90 0 0 0
#53 22/02/2024
4.90
0.30
 23,400 4.60 5 4.70 0 0 0
#54 21/02/2024
4.60
-0.20
 2,100 4.80 4.80 4.60 0 0 0
#55 20/02/2024
4.80
0.10
 7,300 4.70 4.80 4.70 0 0 0
#56 19/02/2024
4.70
0.10
 11,400 4.60 4.70 4.70 0 0 0
#57 16/02/2024
4.60
-0.10
 5,000 4.70 4.70 4.60 0 0 0
#58 15/02/2024
4.70
0.10
 100 4.60 4.70 4.70 0 0 0
#59 07/02/2024
4.60
0
 2,200 4.60 4.60 4.50 0 0 0
#60 06/02/2024
4.60
-0.10
 17,600 4.70 4.70 4.60 0 0 0
#61 05/02/2024
4.70
-0.10
 5,700 4.80 4.80 4.70 0 0 0
#62 02/02/2024
4.80
0.30
 97,200 4.50 4.80 4.50 0 0 0
#63 01/02/2024
4.50
0
 1,400 4.50 4.50 4.50 0 0 0
#64 31/01/2024
4.50
-0.10
 1,900 4.60 4.60 4.50 0 0 0
#65 29/01/2024
4.60
0.10
 7,000 4.50 4.60 4.50 0 0 0
#66 26/01/2024
4.50
0
 15,200 4.50 4.50 4.50 0 0 0
#67 23/01/2024
4.50
0
 35,000 4.50 4.50 4.50 0 0 0
#68 19/01/2024
4.50
0
 14,200 4.50 4.60 4.50 0 0 0
#69 18/01/2024
4.50
0
 50,900 4.50 4.60 4.50 0 0 0
#70 17/01/2024
4.50
-0.10
 5,100 4.60 4.60 4.50 0 0 0
#71 16/01/2024
4.60
0
 3,000 4.60 4.60 4.60 0 0 0
#72 15/01/2024
4.60
-0.10
 8,400 4.70 4.70 4.50 0 0 0
#73 12/01/2024
4.70
0.10
 100 4.60 4.70 4.70 0 0 0
#74 11/01/2024
4.60
0
 3,900 4.60 4.60 4.60 0 0 0
#75 10/01/2024
4.60
0
 12,300 4.60 4.70 4.60 0 0 0
#76 09/01/2024
4.60
0
 16,300 4.60 4.60 4.50 0 0 0
#77 08/01/2024
4.60
-0.10
 2,300 4.70 4.70 4.60 0 0 0
#78 05/01/2024
4.70
0.10
 10,100 4.60 4.70 4.50 0 0 0
#79 04/01/2024
4.60
-0.10
 26,900 4.70 4.70 4.50 0 0 0
#80 03/01/2024
4.70
0.10
 400 4.60 5.10 4.70 0 0 0
#81 29/12/2023
4.60
0
 1,500 4.60 5 4.60 0 0 0
#82 27/12/2023
4.60
0
 200 4.60 4.70 4.60 0 0 0
#83 26/12/2023
4.60
-0.20
 18,500 4.80 4.80 4.60 0 0 0
#84 25/12/2023
4.80
0
 3,000 4.80 4.80 4.60 0 0 0
#85 22/12/2023
4.80
0.10
 5,700 4.70 4.80 4.60 0 0 0
#86 21/12/2023
4.70
0
 34,200 4.70 4.70 4.60 0 0 0
#87 20/12/2023
4.70
0.10
 23,300 4.60 4.70 4.60 0 0 0
#88 19/12/2023
4.60
0
 56,800 4.60 4.70 4.60 0 0 0
#89 18/12/2023
4.60
0
 4,900 4.60 4.60 4.60 0 0 0
#90 15/12/2023
4.60
0
 6,900 4.60 4.60 4.50 0 0 0
#91 14/12/2023
4.60
0.10
 6,700 4.50 4.60 4.50 0 0 0
#92 13/12/2023
4.50
0
 7,500 4.50 4.50 4.50 0 0 0
#93 12/12/2023
4.50
0
 4,600 4.50 4.60 4.50 0 0 0
#94 11/12/2023
4.50
-0.10
 4,600 4.60 4.60 4.50 0 0 0
#95 08/12/2023
4.60
0.10
 6,300 4.50 4.60 4.60 0 0 0
#96 07/12/2023
4.50
0
 11,800 4.50 4.50 4.50 0 0 0
#97 05/12/2023
4.50
0
 4,400 4.50 4.50 4.50 0 0 0
#98 04/12/2023
4.50
0.10
 29,900 4.40 4.50 4.50 0 0 0
#99 01/12/2023
4.40
-0.10
 7,200 4.50 4.50 4.40 0 0 0
#100 30/11/2023
4.50
0
 33,400 4.50 4.60 4.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc