CTCP Than Mông Dương - Vinacomin (mdc)

10
0.30
(3.09%)
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
(2024-10-23) 		-0.30 -3% 101,377 0 0
9.70
10.10
10
2 tháng
(2024-09-23) 		-0.70 -6.73% 165,036 0 0
9.70
10.40
10
3 tháng
(2024-08-26) 		-0.60 -5.83% 190,740 0 0
9.70
10.50
10
6 tháng
(2024-05-27) 		-1.10 -10.19% 787,466 -14,024 -0.1
9.70
11
10
12 tháng
(2023-11-28) 		-0.07 -0.74% 2,343,312 876 0.0
9.70
12.12
10
24 tháng
(2022-12-05) 		3.39 53.81% 7,384,774 -20,404 -0.2
5.77
12.88
10
36 tháng
(2021-12-08) 		-0.38 -3.79% 11,716,961 -4,504 -0.0
5.51
16.89
10
60 tháng
(2019-12-19) 		4.52 87.33% 17,675,889 170,638 1.8
2.99
16.89
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
10
 6,400 9.70 10 9.60 0 0 0
21/11/2024
9.70
 5,000 9.60 9.70 9.60 0 0 0
20/11/2024
9.70
 9,500 9.70 9.70 9.70 0 0 0
19/11/2024
9.70
 2,600 9.80 9.80 9.70 0 0 0
18/11/2024
9.80
 1,500 9.70 9.80 9.70 0 0 0
15/11/2024
9.80
 0 9.80 9.80 9.80 0 0 0
14/11/2024
9.80
 13,600 9.80 9.80 9.80 0 0 0
13/11/2024
9.80
 1,642 9.80 9.80 9.80 0 0 0
12/11/2024
9.80
 2,300 9.90 9.90 9.70 0 0 0
11/11/2024
9.80
 15,900 9.80 9.90 9.80 0 0 0
08/11/2024
9.80
 2,300 9.90 9.90 9.80 0 0 0
07/11/2024
9.90
 0 9.90 9.90 9.90 0 0 0
06/11/2024
9.90
 1,500 9.90 9.90 9.90 0 0 0
05/11/2024
9.80
 6,300 9.80 9.80 9.80 0 0 0
04/11/2024
9.80
 1,055 9.80 9.80 9.80 0 0 0
01/11/2024
9.80
 3,540 9.80 9.80 9.80 0 0 0
31/10/2024
9.90
 301 9.90 9.90 9.90 0 0 0
30/10/2024
10.10
 4,208 9.80 10.10 9.80 0 0 0
29/10/2024
9.90
 13,589 9.90 9.90 9.90 0 0 0
28/10/2024
10
 7,000 10 10 9.90 0 0 0
25/10/2024
10
 1,000 10 10 10 0 0 0
24/10/2024
10
 3,612 10 10 10 0 0 0
23/10/2024
10
 4,930 10 10 10 0 0 0
22/10/2024
10.10
 100 10.10 10.10 10.10 0 0 0
21/10/2024
10
 15,859 10.10 10.10 10 0 0 0
18/10/2024
10.20
 11,100 10.20 10.20 10.20 0 0 0
17/10/2024
10.30
 300 10.20 10.30 10.10 0 0 0
16/10/2024
10.20
 0 10.20 10.20 10.20 0 0 0
15/10/2024
10.20
 6,400 10.20 10.20 10.20 0 0 0
14/10/2024
10.30
 200 10.30 10.30 10.30 0 0 0
11/10/2024
10.30
 14,100 10.10 10.30 10.10 0 0 0
10/10/2024
10.20
 4,400 10.20 10.20 10.20 0 0 0
09/10/2024
10.20
 0 10.20 10.20 10.20 0 0 0
08/10/2024
10.20
 300 10.20 10.20 10.20 0 0 0
07/10/2024
10.30
 2,100 10.20 10.30 10.20 0 0 0
04/10/2024
10.30
 1,000 10.30 10.30 10.30 0 0 0
03/10/2024
10.30
 1,100 10.30 10.30 10.30 0 0 0
02/10/2024
10.30
 3,600 10.30 10.30 10.20 0 0 0
01/10/2024
10.30
 0 10.30 10.30 10.30 0 0 0
30/09/2024
10.30
 1,300 10.20 10.30 10.10 0 0 0
27/09/2024
10.30
 700 10.30 10.30 10.30 0 0 0
26/09/2024
10.40
 0 10.40 10.40 10.40 0 0 0
25/09/2024
10.40
 0 10.40 10.40 10.40 0 0 0
24/09/2024
10.40
 0 10.40 10.40 10.40 0 0 0
23/09/2024
10.40
 1,100 10.20 10.40 10.20 0 0 0
20/09/2024
10.30
 2,100 10.30 10.30 10.20 0 0 0
19/09/2024
10.40
 1,700 10.40 10.40 10.40 0 0 0
18/09/2024
10.40
 3,003 10.30 10.40 10.20 0 0 0
17/09/2024
10.50
 0 10.50 10.50 10.50 0 0 0
16/09/2024
10.50
 1,600 10.30 10.50 10.30 0 0 0
13/09/2024
10.50
 0 10.50 10.50 10.50 0 0 0
12/09/2024
10.50
 0 10.50 10.50 10.50 0 0 0
11/09/2024
10.50
 600 10.30 10.50 10.30 0 0 0
10/09/2024
10.40
 800 10.40 10.40 10.40 0 0 0
09/09/2024
10.40
 1,000 10.40 10.40 10.40 0 0 0
06/09/2024
10.40
 100 10.40 10.40 10.40 0 0 0
05/09/2024
10.30
 101 10.30 10.30 10.30 0 0 0
04/09/2024
10.30
 7,000 10.30 10.30 10.30 0 0 0
30/08/2024
10.40
 2,400 10.40 10.40 10.40 0 0 0
29/08/2024
10.40
 100 10.40 10.40 10.40 0 0 0
28/08/2024
10.50
 300 10.50 10.50 10.30 0 0 0
27/08/2024
10.40
 1,600 10.40 10.40 10.40 0 0 0
26/08/2024
10.30
 3,300 10.40 10.40 10.30 0 0 0
23/08/2024
10.40
 7,100 10.40 10.40 10.40 0 0 0
22/08/2024
10.40
 2,300 10.50 10.50 10.40 0 0 0
21/08/2024
10.50
 2,400 10.50 10.50 10.50 0 0 0
20/08/2024
10.60
 7,000 10.50 10.80 10.40 0 0 0
19/08/2024
10.40
 619 10.40 10.40 10.40 0 0 0
16/08/2024
10.70
 0 10.70 10.70 10.70 0 0 0
15/08/2024
10.70
 0 10.70 10.70 10.70 0 0 0
14/08/2024
10.70
 3,000 10.30 10.70 10.30 0 0 0
13/08/2024
10.40
 0 10.40 10.40 10.40 0 0 0
12/08/2024
10.40
 0 10.40 10.40 10.40 0 0 0
09/08/2024
10.40
 8,800 10.20 10.40 10.20 0 0 0
08/08/2024
10.30
 2,900 10.20 10.30 10.20 0 0 0
07/08/2024
10.30
 2,919 10.30 10.30 10.30 0 0 0
06/08/2024
10.20
 14,000 10.10 10.20 10.10 0 5,000 -0.1
05/08/2024
10.10
 85,000 10.30 10.30 10.10 0 5,000 -0.1
02/08/2024
10.40
 10,300 10.40 10.40 10.30 0 1,000 -0.0
01/08/2024
10.40
 12,899 10.40 10.40 10.40 0 0 0
31/07/2024
10.40
 11,100 10.40 10.40 10.40 0 0 0
30/07/2024
10.40
 26,033 10.40 10.50 10.40 0 0 0
29/07/2024
10.40
 22,600 10.30 10.40 10.30 0 0 0
26/07/2024
10.30
 23,053 10.50 10.50 10.30 0 0 0
25/07/2024
10.40
 4,100 10.40 10.40 10.40 0 1,000 -0.0
24/07/2024
10.40
 11,801 10.40 10.40 10.40 0 0 0
23/07/2024
10.40
 21,400 10.50 10.50 10.40 0 0 0
22/07/2024
10.50
 8,200 10.60 10.60 10.40 0 0 0
19/07/2024
10.80
 0 10.80 10.80 10.80 0 0 0
18/07/2024
10.80
 0 10.80 10.80 10.80 0 0 0
17/07/2024
10.80
 5,305 10.70 10.80 10.60 0 0 0
16/07/2024
10.80
 2,158 10.70 10.80 10.70 0 0 0
15/07/2024
10.80
 0 10.80 10.80 10.80 0 0 0
12/07/2024
10.80
 1,700 10.70 10.80 10.70 0 0 0
11/07/2024
10.70
 13,100 10.70 10.80 10.70 0 0 0
10/07/2024
10.70
 610 10.60 10.70 10.60 0 0 0
09/07/2024
10.60
 0 10.60 10.60 10.60 0 0 0
08/07/2024
10.60
 600 10.70 10.70 10.60 0 0 0
05/07/2024
10.60
 17,530 10.60 10.60 10.60 0 0 0
04/07/2024
10.60
 6,224 10.70 10.70 10.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |