CTCP Than Mông Dương - Vinacomin (mdc)

11.20
-0.10
(-0.88%)
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
(2025-06-23) 		0.40 3.67% 549,600 -16,500 -0.2
10.80
11.30
11.20
2 tháng
(2025-05-26) 		0.30 2.73% 1,023,800 -16,500 -0.2
10.80
11.30
11.20
3 tháng
(2025-04-24) 		0.30 2.73% 1,450,800 -18,700 -0.2
10.70
11.90
11.20
6 tháng
(2025-01-24) 		0.90 8.65% 5,805,473 -81,399 -1.1
10.40
17.20
11.20
12 tháng
(2024-07-29) 		0.90 8.65% 6,406,418 -92,299 -1.2
9.70
17.20
11.20
24 tháng
(2023-08-03) 		-0.16 -1.43% 9,353,720 -80,603 -1.0
9.30
17.20
11.20
36 tháng
(2022-08-08) 		1.71 17.79% 13,884,695 -93,703 -1.2
5.51
17.20
11.20
60 tháng
(2020-08-18) 		3.41 43.18% 23,503,045 90,639 0.7
5.05
17.20
11.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
11.20
 38,800 12.30 12.30 11.10 0 0 0
22/07/2025
11.30
 122,800 10.90 11.40 10.90 0 15,900 -0.2
21/07/2025
10.90
 14,600 10.80 10.90 10.80 0 0 0
18/07/2025
10.80
 10,000 11 11 10.80 0 600 -0.0
17/07/2025
10.90
 23,600 10.80 11.20 10.80 0 0 0
16/07/2025
11
 20,700 11 11 10.90 0 0 0
15/07/2025
11
 42,200 11 11 10.80 0 0 0
14/07/2025
11
 8,600 11.10 11.10 11 0 0 0
11/07/2025
11.20
 53,700 11 11.50 11 0 0 0
10/07/2025
11
 23,000 10.90 11 10.90 0 0 0
09/07/2025
10.90
 32,200 10.70 11 10.70 0 0 0
08/07/2025
10.80
 26,800 10.80 10.90 10.70 0 0 0
07/07/2025
10.90
 14,900 10.80 10.90 10.80 0 0 0
04/07/2025
10.80
 28,100 10.80 10.80 10.70 0 0 0
03/07/2025
10.90
 15,000 10.90 11 10.80 0 0 0
02/07/2025
10.90
 18,900 10.90 10.90 10.80 0 0 0
01/07/2025
10.90
 9,700 10.90 10.90 10.80 0 0 0
30/06/2025
10.90
 13,000 10.80 11 10.80 0 0 0
27/06/2025
11
 8,900 10.90 10.90 10.80 0 0 0
26/06/2025
10.90
 14,600 10.90 10.90 10.80 0 0 0
25/06/2025
10.90
 30,000 10.80 11 10.80 0 0 0
24/06/2025
10.90
 9,300 10.80 10.80 10.80 0 0 0
23/06/2025
10.90
 9,000 10.90 10.90 10.80 0 0 0
20/06/2025
11
 12,200 11 11 10.90 0 0 0
19/06/2025
11
 17,400 11 11 10.90 0 0 0
18/06/2025
11.10
 34,600 11.10 11.10 11 0 0 0
17/06/2025
11.10
 36,000 11 11.10 11 0 0 0
16/06/2025
11
 25,800 10.90 10.90 10.80 0 0 0
13/06/2025
10.90
 39,700 10.90 10.90 10.80 0 0 0
12/06/2025
10.90
 37,100 10.60 11 10.60 0 0 0
11/06/2025
11
 18,300 11 11.10 10.90 0 0 0
10/06/2025
11
 9,600 11.10 11.10 10.90 0 0 0
09/06/2025
11.10
 30,600 11 11.60 11 0 0 0
06/06/2025
11
 11,200 10.90 11 10.80 0 0 0
05/06/2025
11
 37,200 10.50 11 10.50 0 0 0
04/06/2025
10.90
 34,300 11 11 10.80 0 0 0
03/06/2025
11
 5,700 11 11 10.90 0 0 0
02/06/2025
11
 18,200 11 11.20 10.80 0 0 0
30/05/2025
11
 16,000 10.60 11.20 10.60 0 0 0
29/05/2025
11.20
 20,700 11 11.20 11 0 0 0
28/05/2025
11.20
 27,400 11.30 11.70 11.10 0 0 0
27/05/2025
11.30
 35,600 11.10 11.40 10.90 0 0 0
26/05/2025
11
 6,600 11.50 11.50 11 0 0 0
23/05/2025
11.20
 21,600 11 11.40 10.80 0 0 0
22/05/2025
11.30
 48,200 11.80 11.80 11 0 0 0
21/05/2025
11.90
 23,200 12 12.10 11.70 0 0 0
20/05/2025
11.90
 98,500 10.80 11.90 10.80 0 1,500 -0.0
19/05/2025
10.90
 8,800 11 11 10.80 0 0 0
16/05/2025
10.90
 5,000 11 11 10.90 0 0 0
15/05/2025
11
 10,400 11.10 11.10 10.90 0 0 0
14/05/2025
11.10
 19,100 11 11.20 11 0 0 0
13/05/2025
11
 16,300 10.90 11.20 10.80 0 0 0
12/05/2025
10.70
 17,300 10.90 11 10.70 0 0 0
09/05/2025
10.80
 9,000 11 11.20 10.70 0 0 0
08/05/2025
11
 12,500 11.20 11.20 10.90 0 0 0
07/05/2025
11.10
 9,700 10.90 11.20 10.80 0 0 0
06/05/2025
11
 21,200 11.20 11.50 11 0 0 0
05/05/2025
11
 30,100 11 11.20 10.50 0 700 0
29/04/2025
11
 6,900 11.30 11.30 10.90 0 0 0
28/04/2025
11
 23,600 11.20 11.30 11 0 0 0
25/04/2025
11.20
 27,800 11.30 11.40 10.80 0 0 0
24/04/2025
11
 17,800 11 11.50 10.90 0 0 0
23/04/2025
10.90
 58,800 11 11.70 10.60 0 0 0
22/04/2025
10.90
 41,900 11.10 11.40 10.60 500 0 0.0
21/04/2025
11.70
 53,500 11.80 11.80 11.50 1,000 0 0.0
18/04/2025
12.30
 58,900 12.50 12.50 11.90 0 0 0
17/04/2025
12.20
 19,500 11.80 12.20 11.80 0 0 0
16/04/2025
12
 29,900 12.20 12.30 11.90 0 0 0
15/04/2025
12.30
 25,100 12.20 12.30 11.80 0 0 0
14/04/2025
12.20
 39,900 11.80 12.60 11.80 0 0 0
11/04/2025
12.10
 57,300 13 13 11.30 0 6,800 -0.1
10/04/2025
11.90
 8,500 11.90 11.90 11.90 0 0 0
09/04/2025
10.90
 65,600 11.10 12 10.80 0 900 -0.0
08/04/2025
12
 85,200 13.40 13.40 12 1,800 0 0.0
04/04/2025
13.30
 94,700 11.70 13.30 11.30 0 0 0
03/04/2025
12.10
 272,700 13.30 13.30 12.10 900 1,300 -0.0
02/04/2025
13.40
 41,400 13.70 14.50 13.30 0 5,000 -0.1
01/04/2025
13.70
 155,100 13.40 14.70 13.40 0 8,100 -0.1
31/03/2025
13.50
 59,600 12.70 14 12.60 1,300 5,000 -0.0
28/03/2025
12.90
 32,000 12.70 13.40 12.60 0 5,500 -0.1
27/03/2025
12.70
 64,400 13 13.70 12.70 0 5,600 -0.1
26/03/2025
13.10
 42,700 12.90 13.30 12.80 0 0 0
25/03/2025
13
 49,300 12.90 14 12.70 0 0 0
24/03/2025
12.90
 109,400 13.60 13.60 12.90 4,200 0 0.1
21/03/2025
14
 131,300 15.50 15.50 14 0 5,600 -0.1
20/03/2025
15.50
 165,400 17 17 15.50 0 0 0
19/03/2025
17.20
 179,600 15.80 17.40 14.70 0 0 0
18/03/2025
15.90
 459,800 15.60 15.90 15 5,600 10,000 -0.1
17/03/2025
14.50
 119,000 14.30 14.50 13.20 0 0 0
14/03/2025
13.20
 100,700 12 13.20 12 0 500 -0.0
13/03/2025
12
 49,000 11.90 12.30 11.90 0 0 0
12/03/2025
11.80
 27,300 11.80 12.20 11.70 0 0 0
11/03/2025
11.80
 11,800 11.80 11.80 11.70 0 0 0
10/03/2025
11.80
 34,300 11.90 12 11.70 0 0 0
07/03/2025
11.80
 14,100 12.30 12.30 11.80 0 0 0
06/03/2025
12.20
 52,900 12.60 12.60 11.40 0 0 0
05/03/2025
12.60
 17,200 12.60 12.70 12.20 0 0 0
04/03/2025
12.70
 57,000 12.50 12.70 12.20 0 0 0
03/03/2025
12.70
 49,200 12.50 13.30 12.50 0 1,100 -0.0
28/02/2025
12.50
 12,500 13 13 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |