CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

16.30
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) 		1.30 8.67% 9,400 0 0
14.50
16.30
16.30
2 tháng
(2024-03-19) 		0.30 1.88% 33,300 0 0
14.50
20.50
16.30
3 tháng
(2024-02-20) 		2.20 15.60% 44,000 0 0
13.40
20.50
16.30
6 tháng
(2023-11-20) 		4.30 35.83% 85,800 1,100 0.0
12
20.50
16.30
12 tháng
(2023-05-24) 		4.50 38.14% 357,847 1,870 0.0
8.50
20.50
16.30
24 tháng
(2022-05-30) 		4.40 36.97% 659,561 2,070 0.0
8.50
20.50
16.30
36 tháng
(2021-06-03) 		9 123.29% 2,160,026 -17,128 -0.1
6
20.50
16.30
60 tháng
(2019-06-14) 		10.30 171.67% 2,701,010 -574,578 -3.9
4.40
20.50
16.30
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
16.30
0.40
 0 16.30 16.30 16.30 0 0 0
#2 16/05/2024
15.90
0.70
 400 17.40 17.40 15.90 0 0 0
#3 15/05/2024
15.20
-0.80
 0 15.20 15.20 15.20 0 0 0
#4 14/05/2024
16
1
 200 14.40 16 14.40 0 0 0
#5 13/05/2024
15
0.50
 700 15 15 15 0 0 0
#6 10/05/2024
14.50
-0.40
 800 14.50 14.50 14.50 0 0 0
#7 09/05/2024
14.90
0.10
 700 14.90 14.90 14.90 0 0 0
#8 08/05/2024
14.80
-0.20
 0 14.80 14.80 14.80 0 0 0
#9 07/05/2024
15
-0.50
 3,300 14.50 15 14.50 0 0 0
#10 06/05/2024
15.50
0
 0 15.50 15.50 15.50 0 0 0
#11 03/05/2024
15.50
0.50
 100 15.50 15.50 15.50 0 0 0
#12 02/05/2024
15
0
 900 15.50 15.50 15 0 0 0
#13 26/04/2024
15
0
 0 15 15 15 0 0 0
#14 25/04/2024
15
0
 0 15 15 15 0 0 0
#15 24/04/2024
15
0.30
 800 15 15 15 0 0 0
#16 23/04/2024
14.70
0
 0 14.70 14.70 14.70 0 0 0
#17 22/04/2024
14.70
-0.30
 0 14.70 14.70 14.70 0 0 0
#18 19/04/2024
15
-1.30
 1,500 14.50 15 14.50 0 0 0
#19 17/04/2024
16.30
0
 0 16.30 16.30 16.30 0 0 0
#20 16/04/2024
16.30
0
 0 16.30 16.30 16.30 0 0 0
#21 15/04/2024
16.30
0
 0 16.30 16.30 16.30 0 0 0
#22 12/04/2024
16.30
1.80
 100 16.30 16.30 16.30 0 0 0
#23 11/04/2024
14.50
-1.80
 500 14.50 14.50 14.50 0 0 0
#24 10/04/2024
16.30
0
 0 16.30 16.30 16.30 0 0 0
#25 09/04/2024
16.30
1.30
 100 16.30 16.30 16.30 0 0 0
#26 08/04/2024
15
-0.30
 500 17 17.30 15 0 0 0
#27 05/04/2024
15.30
0.30
 3,500 14.90 15.30 14.90 0 0 0
#28 04/04/2024
15
-0.50
 300 15 15 15 0 0 0
#29 03/04/2024
15.50
0.50
 100 15.50 15.50 15.50 0 0 0
#30 02/04/2024
15
0
 5,900 14.80 15 14.80 0 0 0
#31 01/04/2024
15
0
 7,200 16.20 17 14.90 0 0 0
#32 28/03/2024
15
-1
 4,100 15.80 15.80 13.70 0 0 0
#33 26/03/2024
16
-1.50
 1,000 16 16 16 0 0 0
#34 25/03/2024
17.50
-3
 300 20.50 20.50 17.50 0 0 0
#35 21/03/2024
20.50
2.60
 100 17.90 20.50 20.50 0 0 0
#36 20/03/2024
17.90
1.90
 100 16 17.90 17.90 0 0 0
#37 19/03/2024
16
1
 100 15 16 16 0 0 0
#38 15/03/2024
15
-2.40
 2,000 17.40 17.40 15 0 0 0
#39 14/03/2024
17.40
1.50
 100 15.90 17.40 17.40 0 0 0
#40 13/03/2024
15.90
1.40
 100 14.50 15.90 15.90 0 0 0
#41 11/03/2024
14.50
1.10
 100 13.40 14.50 14.50 0 0 0
#42 07/03/2024
13.40
-0.50
 2,100 13.90 13.90 13.40 0 0 0
#43 05/03/2024
13.90
-1
 1,000 14.90 14.90 13.90 0 0 0
#44 04/03/2024
14.90
0
 700 14.90 14.90 14.90 0 0 0
#45 28/02/2024
14.90
0
 2,000 14.90 14.90 14.90 0 0 0
#46 27/02/2024
14.90
0.10
 100 14.80 14.90 14.90 0 0 0
#47 23/02/2024
14.80
-0.20
 1,100 15 15 14.80 0 0 0
#48 22/02/2024
15
0.20
 100 14.80 15 15 0 0 0
#49 21/02/2024
14.80
0.70
 1,100 14.10 15 14.80 0 0 0
#50 20/02/2024
14.10
-0.90
 200 15 16.90 14.10 0 0 0
#51 16/02/2024
15
1.10
 1,200 13.90 15.90 15 0 0 0
#52 15/02/2024
13.90
0.50
 1,400 13.40 13.90 13.90 0 0 0
#53 06/02/2024
13.40
-0.10
 700 13.50 13.50 13.40 0 0 0
#54 05/02/2024
13.50
0.40
 600 13.10 13.50 13.20 0 0 0
#55 02/02/2024
13.10
0.10
 1,000 13 13.10 13.10 0 0 0
#56 01/02/2024
13
-0.10
 5,700 13.10 13.10 13 200 0 0.0
#57 29/01/2024
13.10
0.10
 1,400 13 13.90 13 0 0 0
#58 26/01/2024
13
-0.30
 1,700 13.30 13.30 13 0 0 0
#59 22/01/2024
13.30
-2.20
 1,700 15.50 15.50 13.30 0 0 0
#60 12/01/2024
15.50
-0.50
 400 16 16 15.50 0 0 0
#61 11/01/2024
16
0.20
 300 15.80 16 16 0 0 0
#62 05/01/2024
15.80
1.30
 200 14.50 15.80 14.40 0 0 0
#63 04/01/2024
14.50
0
 300 14.50 14.50 14.50 100 0 0.0
#64 03/01/2024
14.50
-2.50
 1,200 17 17 14.50 400 0 0.0
#65 02/01/2024
17
1.10
 600 15.90 17 15.90 0 0 0
#66 29/12/2023
15.90
0.40
 100 15.50 15.90 15.90 0 0 0
#67 28/12/2023
15.50
1
 400 14.50 15.50 13.10 0 0 0
#68 27/12/2023
14.50
0
 1,300 14.50 15.50 14.50 0 0 0
#69 26/12/2023
14.50
0
 800 14.50 14.50 14.50 0 0 0
#70 25/12/2023
14.50
-1.90
 300 16.40 16.40 14.50 0 0 0
#71 22/12/2023
16.40
2.20
 1,100 14.20 16.40 14.30 0 0 0
#72 21/12/2023
14.20
-0.80
 2,000 15 15 14.20 0 0 0
#73 20/12/2023
15
1
 1,400 14 16.10 14 0 0 0
#74 19/12/2023
14
-1
 2,200 15 15 14 0 0 0
#75 15/12/2023
15
1.20
 1,900 13.80 15.60 14 400 0 0.0
#76 14/12/2023
13.80
-0.10
 2,000 13.90 13.90 13.80 0 0 0
#77 11/12/2023
13.90
0.40
 100 13.50 13.90 13.90 0 0 0
#78 08/12/2023
13.50
0
 1,900 13.50 14 13.50 0 0 0
#79 07/12/2023
13.50
0.60
 100 12.90 13.50 13.50 0 0 0
#80 06/12/2023
12.90
-0.40
 3,100 13.30 13.80 12.90 0 0 0
#81 01/12/2023
13.30
0.60
 100 12.70 13.30 13.30 0 0 0
#82 29/11/2023
12.70
-1.70
 1,700 14.40 14.40 12.70 0 0 0
#83 28/11/2023
14.40
1.80
 100 12.60 14.40 14.40 0 0 0
#84 27/11/2023
12.60
0
 1,400 12.60 13.30 12.60 0 0 0
#85 23/11/2023
12.60
0
 600 12.60 12.70 12.60 0 0 0
#86 21/11/2023
12.60
0.60
 200 12 12.60 12.60 0 0 0
#87 20/11/2023
12
-1.80
 600 13.80 15.80 12 0 0 0
#88 17/11/2023
13.80
1.70
 100 12.10 13.80 13.80 0 0 0
#89 16/11/2023
12.10
-1.40
 1,500 13.50 13.50 12.10 0 0 0
#90 15/11/2023
13.50
0.40
 100 13.10 13.50 13.50 0 0 0
#91 14/11/2023
13.10
-0.40
 1,300 13.50 13.50 13.10 0 0 0
#92 09/11/2023
13.50
1.30
 400 12.20 13.50 13 0 0 0
#93 08/11/2023
12.20
-1.80
 400 14 14 12.20 0 0 0
#94 03/11/2023
14
1.30
 13,600 12.70 14.50 12.30 0 0 0
#95 01/11/2023
12.70
0.10
 1,000 12.60 12.70 12.70 0 0 0
#96 31/10/2023
12.60
-0.90
 3,600 13.50 13.50 12 0 0 0
#97 27/10/2023
13.50
1.40
 100 12.10 13.50 13.50 0 0 0
#98 26/10/2023
12.10
-1.70
 1,300 13.80 13.80 12 0 0 0
#99 20/10/2023
13.80
0.80
 100 13 13.80 13.80 0 0 0
#100 19/10/2023
13
0
 500 13 13 13 0 0 0

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