CTCP Than Mông Dương - Vinacomin (mdc)

11
-0.10
(-0.90%)
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
(2025-04-15) 		-1.20 -9.76% 498,900 800 0.0
10.70
12.30
11
2 tháng
(2025-03-17) 		-3.40 -23.45% 2,731,800 -39,200 -0.5
10.70
17.20
11
3 tháng
(2025-02-14) 		-3.70 -25% 4,041,400 -44,999 -0.6
10.70
17.20
11
6 tháng
(2024-11-18) 		1.30 13.27% 4,775,808 -63,299 -0.9
9.70
17.20
11
12 tháng
(2024-05-20) 		0.20 1.83% 5,655,027 -77,323 -1.0
9.70
17.20
11
24 tháng
(2023-05-26) 		0.09 0.78% 9,440,694 -62,403 -0.8
9.30
17.20
11
36 tháng
(2022-05-31) 		1.27 12.92% 13,225,506 -79,703 -1.1
5.51
17.20
11
60 tháng
(2020-06-10) 		5.78 108.50% 22,420,855 108,139 0.9
4.89
17.20
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/02/2025
12.90
 48,000 12.40 13.30 12.30 0 0 0
26/02/2025
12.40
 68,000 12.40 12.80 12.20 0 0 0
25/02/2025
12.30
 42,600 12.30 12.50 12 700 0 0.0
24/02/2025
12.30
 65,100 12.40 12.70 12.30 1 100 -0.0
21/02/2025
12.70
 57,900 13.10 13.10 12.60 500 0 0.0
20/02/2025
13
 90,200 13 13.70 13 0 0 0
19/02/2025
13
 60,100 13.90 14 13 0 0 0
18/02/2025
13.90
 111,100 15 15 13.40 400 5,700 -0.1
17/02/2025
14.80
 200,700 14.80 15.50 13.40 0 0 0
14/02/2025
14.80
 139,900 14 15 14 0 0 0
13/02/2025
13.90
 102,300 13.10 14.40 12.10 400 10,000 -0.1
12/02/2025
13.20
 232,039 13.80 14.10 12 0 10,000 -0.1
11/02/2025
12.90
 67,670 12.90 12.90 12.40 0 0 0
10/02/2025
11.80
 90,359 10.80 11.80 10.80 0 0 0
07/02/2025
10.80
 20,305 10.40 10.80 10.40 1,200 0 0.0
06/02/2025
10.40
 5,700 10.40 10.60 10.40 0 0 0
05/02/2025
10.40
 3,000 10.30 10.40 10.20 0 0 0
04/02/2025
10.40
 2,300 10.10 10.40 10.10 0 0 0
03/02/2025
10.40
 0 10.40 10.40 10.40 0 0 0
24/01/2025
10.40
 900 10.40 10.40 10.30 0 0 0
23/01/2025
10.40
 12,400 10.20 10.50 10.20 100 0 0.0
22/01/2025
10.20
 7,112 10.10 10.20 10.10 0 0 0
21/01/2025
10.10
 13,300 10 10.20 10 0 0 0
20/01/2025
10
 0 10 10 10 0 0 0
17/01/2025
10
 1,000 9.90 10 9.80 0 0 0
16/01/2025
10.10
 3,000 9.90 10.10 9.90 0 0 0
15/01/2025
10.10
 2,200 10.10 10.10 9.90 0 0 0
14/01/2025
10
 0 10 10 10 0 0 0
13/01/2025
10
 100 10 10 10 0 0 0
10/01/2025
9.90
 2,600 9.90 9.90 9.90 0 0 0
09/01/2025
10
 5,100 9.90 10 9.90 0 0 0
08/01/2025
10
 8,700 9.80 10.80 9.80 0 0 0
07/01/2025
10
 5,700 9.80 10 9.80 0 0 0
06/01/2025
9.90
 5,400 9.90 9.90 9.90 0 0 0
03/01/2025
9.90
 5,100 9.80 9.90 9.70 0 0 0
02/01/2025
9.90
 4,100 9.80 9.90 9.80 0 0 0
31/12/2024
9.90
 10,800 9.80 9.90 9.80 0 0 0
30/12/2024
9.80
 14,500 9.80 9.80 9.80 0 0 0
27/12/2024
9.90
 5,000 9.80 10 9.80 0 0 0
26/12/2024
9.90
 2,600 9.90 9.90 9.90 0 0 0
25/12/2024
9.90
 4,779 9.70 9.90 9.70 0 0 0
24/12/2024
9.70
 0 9.70 9.70 9.70 0 0 0
23/12/2024
9.70
 9 9.70 9.70 9.70 0 0 0
20/12/2024
9.70
 1,200 9.70 9.70 9.70 0 0 0
19/12/2024
9.70
 12,100 9.80 9.80 9.70 0 0 0
18/12/2024
9.80
 14,400 9.80 9.80 9.80 0 0 0
17/12/2024
9.80
 100 9.80 9.80 9.80 0 0 0
16/12/2024
9.80
 1,500 9.80 9.80 9.80 0 0 0
13/12/2024
9.80
 1,629 9.80 9.80 9.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |