Công ty cổ phần MiZa (mzg)

12.50
-0.10
(-0.79%)
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
(2026-03-30) 		-0.70 -5.22% 9,009,900 0 0
12.50
13.40
12.50
2 tháng
(2026-03-02) 		1.10 9.48% 24,900,400 784,600 10.1
11
13.60
12.50
3 tháng
(2026-01-29) 		2 18.69% 30,735,200 784,500 10.1
10.30
13.60
12.50
6 tháng
(2025-10-31) 		-3.30 -20.62% 81,912,300 786,700 10.0
8.40
16
12.50
12 tháng
(2025-05-05) 		5.84 85.19% 165,502,300 797,700 10.1
6.66
18.90
12.50
24 tháng
(2024-11-12) 		0.53 4.35% 187,035,112 803,899 10.2
5.80
18.90
12.50
36 tháng
(2024-11-12) 		0.53 4.35% 187,035,112 803,899 10.2
5.80
18.90
12.50
60 tháng
(2024-11-12) 		0.53 4.35% 187,035,112 803,899 10.2
5.80
18.90
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
12.50
 118,200 12.70 12.70 12.40 0 0 0
28/04/2026
12.70
 226,000 12.60 12.70 12.50 0 0 0
27/04/2026
12.70
 90,000 12.60 12.70 12.50 0 0 0
24/04/2026
12.70
 90,000 12.60 12.70 12.50 0 0 0
23/04/2026
12.60
 381,600 12.70 12.80 12.10 0 0 0
22/04/2026
12.80
 191,800 12.80 12.90 12.60 0 0 0
21/04/2026
12.80
 218,000 13 13 12.80 0 0 0
20/04/2026
13
 182,400 13 13 12.80 0 0 0
17/04/2026
13
 312,900 13.10 13.10 12.80 0 0 0
16/04/2026
12.90
 674,800 12.90 13 12.60 0 0 0
15/04/2026
12.90
 227,100 12.90 13 12.80 0 0 0
14/04/2026
12.90
 170,800 13 13 12.80 0 0 0
13/04/2026
12.90
 213,100 13 13.10 12.80 0 0 0
10/04/2026
13
 553,100 13 13.10 12.80 0 0 0
09/04/2026
13
 338,800 13.30 13.30 13 0 0 0
08/04/2026
13.30
 1,764,600 13.20 13.30 13.10 0 0 0
07/04/2026
13.10
 383,700 13 13.10 12.80 0 0 0
06/04/2026
13
 154,000 12.90 13.10 12.80 0 0 0
03/04/2026
12.90
 446,600 13.10 13.10 12.90 0 0 0
02/04/2026
13.10
 327,000 13.20 13.30 12.90 0 0 0
01/04/2026
13.30
 450,800 13.20 13.30 13.10 0 0 0
31/03/2026
13.20
 1,113,000 11.60 13.50 11.60 0 0 0
30/03/2026
13.40
 499,800 13.60 13.70 13.30 0 0 0
27/03/2026
13.60
 1,051,600 13.30 13.70 13.20 0 0 0
26/03/2026
13.30
 470,800 13.40 13.40 13.10 0 0 0
25/03/2026
13.30
 804,800 13.20 13.50 12.80 0 0 0
24/03/2026
13.20
 770,900 13.20 13.40 13 0 0 0
23/03/2026
13.10
 1,307,700 12.70 13.20 12.50 0 0 0
20/03/2026
12.70
 585,300 12.80 12.80 12.30 140,000 15,400 1.6
19/03/2026
12.70
 607,900 12.30 13 12.10 210,000 0 2.6
18/03/2026
12.50
 1,059,400 12.80 12.80 12 150,000 0 1.9
17/03/2026
12.70
 696,800 13.30 13.30 12.60 300,000 0 4.0
16/03/2026
12.90
 1,530,900 12.90 13.80 12.70 0 0 0
13/03/2026
12.90
 3,185,600 11.60 13.20 11.60 0 0 0
12/03/2026
11.70
 472,900 11.50 11.70 11.30 0 0 0
11/03/2026
11.50
 191,000 11.30 11.50 11.20 0 0 0
10/03/2026
11.30
 409,100 11 11.40 11 0 0 0
09/03/2026
11
 683,300 11.60 11.60 10.40 0 0 0
06/03/2026
11.70
 459,600 11.70 11.70 11.50 0 0 0
05/03/2026
11.60
 186,800 11.60 11.80 11.50 0 0 0
04/03/2026
11.70
 628,000 11.50 11.70 11.10 0 0 0
03/03/2026
11.50
 355,100 11.50 11.70 11.40 0 0 0
02/03/2026
11.60
 433,000 11.70 11.80 11 0 0 0
27/02/2026
11.90
 333,300 11.90 12 11.50 0 0 0
26/02/2026
12
 352,300 12.10 12.10 11.90 0 0 0
25/02/2026
12
 984,500 11.70 12.20 11.70 0 0 0
24/02/2026
11.60
 231,500 11.80 11.90 11.60 0 0 0
23/02/2026
11.80
 688,400 11.20 11.80 11.20 0 0 0
13/02/2026
11.30
 460,400 11 11.30 10.90 0 0 0
12/02/2026
11
 341,500 10.80 11 10.70 0 0 0
11/02/2026
10.90
 319,000 10.50 10.90 10.30 0 0 0
10/02/2026
10.30
 79,400 10.40 10.40 10.20 0 0 0
09/02/2026
10.50
 56,000 10.50 10.60 10.30 0 0 0
06/02/2026
10.50
 255,200 10.60 10.70 10.30 0 0 0
05/02/2026
10.50
 114,800 10.90 11 10.50 0 0 0
04/02/2026
10.70
 129,100 11 11 10.50 0 0 0
03/02/2026
10.90
 306,900 11 11.40 10.70 0 0 0
02/02/2026
11
 370,200 10.80 11 10.80 0 0 0
30/01/2026
10.80
 244,700 10.60 11.10 10.60 0 100 -0.0
29/01/2026
10.70
 567,600 10.50 10.70 10.10 0 0 0
28/01/2026
10.30
 81,400 10.40 10.50 10.20 2,800 0 0.0
27/01/2026
10.40
 169,100 10.50 10.70 10.40 100 0 0.0
26/01/2026
10.50
 195,000 10.20 10.50 10 0 500 -0.0
23/01/2026
10.20
 72,400 10.30 10.50 10.20 0 0 0
22/01/2026
10.20
 84,500 10.30 10.50 10.20 0 300 -0.0
21/01/2026
10.30
 100,400 10.30 10.40 10.20 200 12,200 -0.1
20/01/2026
10.50
 122,400 10.60 10.60 10.30 300 10,800 -0.1
19/01/2026
10.30
 241,700 10.80 10.80 10.20 300 0 0.0
16/01/2026
10.60
 270,100 11 11 10.60 0 300 -0.0
15/01/2026
10.60
 285,600 10 11.10 10 0 0 0
14/01/2026
9.90
 172,700 10.20 10.30 9.90 300 3,000 -0.0
13/01/2026
10.20
 173,100 10.20 10.30 10.10 0 0 0
12/01/2026
10.20
 201,900 10.50 10.50 10.10 1,000 56,700 -0.6
09/01/2026
10.40
 307,200 10.40 10.60 10.20 2,000 0 0.0
08/01/2026
10.60
 422,500 10.80 11 10.30 0 0 0
07/01/2026
11.10
 661,500 11.70 11.70 11 0 0 0
06/01/2026
11.60
 466,200 11.70 11.70 11.30 100 1,800 -0.0
05/01/2026
11.70
 385,500 11.70 11.90 11.40 0 0 0
31/12/2025
11.70
 433,300 11.70 11.80 11.40 0 0 0
30/12/2025
11.70
 289,100 11.70 11.80 11.50 0 0 0
29/12/2025
11.80
 207,200 11.80 11.90 11.50 0 0 0
26/12/2025
11.80
 1,276,200 11.80 11.80 11.20 0 0 0
25/12/2025
11.70
 522,000 12 12 11.50 0 0 0
24/12/2025
11.90
 435,900 12 12 11.70 0 0 0
23/12/2025
12.10
 641,900 12.10 12.20 11.80 0 3,300 -0.0
22/12/2025
12.10
 1,110,700 12.20 12.30 12 0 0 0
19/12/2025
12.20
 1,091,700 12 12.20 11.60 0 0 0
18/12/2025
12
 447,200 12 12.10 11.90 0 500 -0.0
17/12/2025
11.90
 1,420,400 11.20 12.10 11.20 0 0 0
16/12/2025
10.90
 551,800 11 11.10 10.80 0 0 0
15/12/2025
11
 614,400 11.10 11.20 10.60 0 0 0
12/12/2025
11.20
 1,145,600 11.40 11.80 10.90 2,000 0 0.0
11/12/2025
11.20
 789,600 10.90 11.20 10.70 0 0 0
10/12/2025
10.90
 966,100 10.90 11.10 10.40 3,900 5,000 -0.0
09/12/2025
10.80
 1,961,500 10.30 11.30 10.30 500 0 0.0
08/12/2025
10.30
 2,450,300 9.50 10.30 9.30 0 0 0
05/12/2025
9.30
 759,100 8.90 9.40 8.70 0 0 0
04/12/2025
8.90
 353,800 8.80 9 8.70 0 0 0
03/12/2025
8.90
 219,100 8.90 9 8.80 1,200 0 0.0
02/12/2025
8.90
 223,600 9 9.10 8.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |