CTCP Kỹ nghệ Khoáng sản Quảng Nam (mic)

13.80
1.20
(9.52%)
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) 		-0.20 -1.65% 158,500 500 0.0
11.90
14.80
12.60
2 tháng
(2025-12-01) 		-1.40 -10.53% 214,600 2,100 0.0
11.90
14.80
12.60
3 tháng
(2025-10-30) 		-2.70 -18.49% 287,800 2,900 0.0
11.90
14.80
12.60
6 tháng
(2025-08-01) 		-7 -37.05% 1,152,700 4,500 0.1
11.90
20.70
12.60
12 tháng
(2025-02-03) 		-1.20 -9.14% 4,233,241 -8,600 -0.4
10.26
27.03
12.60
24 tháng
(2024-02-15) 		2.93 32.70% 4,819,083 6,000 -0.0
7.74
27.03
12.60
36 tháng
(2023-02-13) 		5.13 75.67% 5,169,758 7,770 -0.0
5.48
27.03
12.60
60 tháng
(2021-02-23) 		8.16 218.02% 7,310,238 -569,378 -3.9
3.16
27.03
12.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/01/2026
13.80
 41,200 13 13.80 13 0 400 0
28/01/2026
12.60
 4,000 12.30 12.70 12 0 0 0
27/01/2026
11.90
 5,600 12.50 12.50 11.90 0 0 0
26/01/2026
12.40
 2,100 12.60 12.60 12.20 0 100 -0.0
23/01/2026
12.40
 4,600 12.20 12.80 12.20 100 0 0.0
22/01/2026
12
 5,700 12.50 13 12 100 0 0.0
21/01/2026
12.50
 900 13 13 12.50 0 0 0
20/01/2026
13
 7,300 12.70 13.30 12.50 0 0 0
19/01/2026
12.70
 1,600 12.50 12.70 12.40 300 0 0.0
16/01/2026
12.50
 2,600 12.50 12.50 12.10 100 0 0.0
15/01/2026
12.50
 2,300 12.50 12.70 12.50 200 0 0.0
14/01/2026
12.50
 16,000 13.30 13.30 12.30 0 0 0
13/01/2026
12.50
 4,100 12.90 12.90 12.30 0 0 0
12/01/2026
12.20
 32,700 13 13.10 12.10 100 0 0.0
09/01/2026
13.40
 16,400 15 15 13.40 0 100 -0.0
08/01/2026
14.80
 15,000 15.30 15.50 14.50 0 200 -0.0
07/01/2026
14.10
 29,900 12.90 14.10 12.90 0 100 -0.0
06/01/2026
12.90
 7,900 12.60 13 12 0 0 0
05/01/2026
12.60
 300 11.60 12.60 11.60 0 0 0
31/12/2025
12.60
 600 12.80 12.80 11.80 0 0 0
30/12/2025
12.60
 100 12.60 12.60 12.60 0 0 0
29/12/2025
12.10
 2,800 12.20 12.20 11.50 100 0 0.0
26/12/2025
12.20
 5,400 12.30 12.40 12.20 0 0 0
25/12/2025
12.40
 500 12.40 12.40 12.40 0 0 0
24/12/2025
12.50
 300 12.40 12.50 12.40 0 0 0
23/12/2025
12.60
 3,400 12.40 12.70 12 0 0 0
22/12/2025
12.40
 3,900 12.90 12.90 12 0 0 0
19/12/2025
12.90
 2,300 12.70 13.30 12.70 0 0 0
18/12/2025
12.50
 1,900 12.40 12.90 12.40 0 0 0
17/12/2025
12.90
 3,400 12.50 12.90 12.40 0 0 0
16/12/2025
12.90
 2,000 13.30 13.30 12.40 0 0 0
15/12/2025
13.10
 2,500 12.60 13.30 12.40 0 0 0
12/12/2025
12.80
 1,100 13 13 12.30 0 0 0
11/12/2025
13
 3,500 12.60 13.10 12.60 0 0 0
10/12/2025
13.30
 600 13.60 13.60 13 100 0 0.0
09/12/2025
13.20
 8,500 13.10 13.50 12.40 0 0 0
08/12/2025
13.10
 700 13.40 13.50 13.10 0 0 0
05/12/2025
13.40
 2,000 13.10 13.40 13.10 300 400 -0.0
04/12/2025
13.40
 2,300 13.90 13.90 13.10 0 0 0
03/12/2025
13.30
 6,300 13.10 13.40 12.80 100 0 0.0
02/12/2025
13.40
 1,700 13.50 13.70 13.40 1,500 0 0.0
01/12/2025
13.30
 3,800 13.20 13.30 12.70 0 0 0
28/11/2025
13.20
 5,400 13 13.30 13 0 0 0
27/11/2025
13.30
 500 13.80 13.80 13.30 0 0 0
26/11/2025
13
 1,000 13.90 13.90 13 0 0 0
25/11/2025
12.90
 300 12.90 12.90 12.90 0 0 0
24/11/2025
13.30
 600 13.40 13.40 13.10 0 0 0
21/11/2025
13.30
 300 13.30 13.30 13.30 0 0 0
20/11/2025
13.40
 900 13.40 13.50 13.40 0 0 0
19/11/2025
13.60
 5,200 13.50 13.60 13.30 400 0 0.0
18/11/2025
13.50
 2,000 14.10 14.10 13.50 0 0 0
17/11/2025
13.50
 7,500 13.50 13.60 13.40 0 0 0
14/11/2025
13.90
 2,200 14.70 14.70 13.40 0 0 0
13/11/2025
13.70
 4,200 13.60 13.70 13.60 0 0 0
12/11/2025
13.60
 6,500 13.50 13.60 13.50 200 0 0.0
11/11/2025
13.70
 3,500 13.50 13.70 13.40 0 0 0
10/11/2025
13.70
 1,400 13.60 13.90 13.50 0 0 0
07/11/2025
13.60
 2,700 13.60 13.80 13.60 0 0 0
06/11/2025
14
 5,500 13.80 14.10 13.60 0 100 -0.0
05/11/2025
14.10
 8,100 14.50 14.50 13.90 0 0 0
04/11/2025
14.60
 3,300 14.60 14.60 13.60 0 0 0
03/11/2025
14.60
 5,300 14.80 14.80 13.80 300 0 0.0
31/10/2025
14.80
 5,000 14.60 15 14.20 0 0 0
30/10/2025
14.60
 1,800 15.80 15.80 14.50 0 0 0
29/10/2025
15
 4,100 14.70 15.10 14.60 0 0 0
28/10/2025
15.30
 400 15.80 15.80 14.30 0 0 0
27/10/2025
15
 400 15 15 14.90 0 0 0
24/10/2025
15
 1,700 14.70 15.10 14.30 0 0 0
23/10/2025
14.70
 6,600 14.10 14.70 14.10 0 0 0
22/10/2025
15
 2,700 15.20 15.20 15 0 0 0
21/10/2025
14.80
 2,300 14.10 14.80 14.10 0 0 0
20/10/2025
14.70
 10,600 15.30 15.30 14.10 500 0 0.0
17/10/2025
15.50
 12,100 15.20 15.80 15.20 0 0 0
16/10/2025
15.50
 11,800 15.30 15.70 15.10 0 0 0
15/10/2025
15.70
 12,800 15.80 16.10 15.20 0 0 0
14/10/2025
15.80
 10,000 16.20 16.20 15.30 300 0 0.0
13/10/2025
16.20
 21,500 15.90 16.80 15.90 0 300 -0.0
10/10/2025
15.40
 12,000 15.20 15.40 15.20 100 0 0.0
09/10/2025
15.40
 14,500 15.20 15.60 15 0 0 0
08/10/2025
15.40
 3,700 15.70 15.70 15.20 0 0 0
07/10/2025
15.50
 2,800 15.40 16 15.40 0 0 0
06/10/2025
15.50
 22,600 15.30 15.70 15.20 0 0 0
03/10/2025
15.50
 9,100 16 16 15.10 0 0 0
02/10/2025
15.90
 8,600 16 16 15.50 0 0 0
01/10/2025
16
 15,000 16.70 16.70 15.50 300 0 0.0
30/09/2025
16.70
 36,300 16.30 17.60 16.10 0 0 0
29/09/2025
17.80
 5,900 18 19.20 17 0 600 -0.0
26/09/2025
17.80
 113,300 16.20 17.80 15.70 0 0 0
25/09/2025
16.20
 5,100 16 16.20 16 0 0 0
24/09/2025
16
 2,200 15.90 16 15.20 0 0 0
23/09/2025
15.90
 800 16.30 16.30 15.50 0 0 0
22/09/2025
15.40
 4,800 15.50 15.50 15.40 0 0 0
19/09/2025
15.60
 7,600 15.90 16.20 15.50 0 0 0
18/09/2025
15.90
 5,100 15.60 16 15.60 0 0 0
17/09/2025
16.60
 100 16.60 16.60 16.60 0 0 0
16/09/2025
16.30
 2,300 16.50 16.50 16.30 0 0 0
15/09/2025
16.50
 6,200 17.20 17.20 16.40 0 0 0
12/09/2025
16.60
 5,900 16.90 16.90 16 0 0 0
11/09/2025
16.50
 8,200 17.30 17.30 15 0 0 0
10/09/2025
16.60
 1,300 16.40 16.80 16.40 0 0 0
09/09/2025
16.40
 1,900 16.80 16.80 16 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |