CTCP Than Mông Dương - Vinacomin (mdc)

8.40
0
(0%)
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
(2026-09-08) 		-0.50 -6.10% 32,700 0 0
7.70
8.60
8.40
2 tháng
(2026-08-10) 		-0.90 -10.47% 41,300 0 0
7.70
8.70
8.40
3 tháng
(2026-07-10) 		-0.51 -6.17% 105,400 0 0
7.70
8.70
8.40
6 tháng
(2026-04-13) 		-1.91 -19.84% 317,700 0 0
7.70
9.61
8.40
12 tháng
(2025-10-13) 		-1.53 -16.60% 1,444,600 2,100 0.0
7.70
11.47
8.40
24 tháng
(2024-10-18) 		-1.21 -13.55% 8,517,483 -94,599 -1.2
7.16
15.02
8.40
36 tháng
(2023-10-24) 		-1.41 -15.46% 10,892,639 -93,723 -1.2
6.07
15.02
8.40
60 tháng
(2021-11-03) 		-2.13 -21.68% 20,792,752 -48,203 -0.5
4.81
15.02
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
9.39
 4,114 9.31 9.39 9.23 0 0 0
21/03/2023
9.46
 218 9.39 9.46 9.39 0 0 0
20/03/2023
9.39
 19,525 9.62 9.62 9.31 0 0 0
17/03/2023
9.77
 12,100 9.77 9.77 9.70 0 0 0
16/03/2023
9.70
 3,600 9.85 9.85 9.70 0 0 0
15/03/2023
9.77
 18,200 9.85 9.93 9.70 0 0 0
14/03/2023
9.70
 7,400 9.93 9.93 9.70 0 0 0
13/03/2023
9.85
 10,400 9.77 9.93 9.77 0 400 0.0
10/03/2023
9.93
 7,300 10.01 10.01 9.93 0 0 0
09/03/2023
10.08
 18,700 10.08 10.24 9.93 0 0 0
08/03/2023
10.01
 7,900 10.01 10.08 10.01 0 0 0
07/03/2023
10.01
 40,800 9.93 10.08 9.93 0 19,500 -0.2
06/03/2023
10.01
 24,300 9.93 10.08 9.93 0 0 0
03/03/2023
9.93
 16,100 10.08 10.08 9.93 0 0 0
02/03/2023
10.08
 29,300 10.01 10.08 9.77 0 0 0
01/03/2023
10.01
 19,303 9.85 10.01 9.70 0 0 0
28/02/2023
9.93
 11,900 10.08 10.08 9.85 0 0 0
27/02/2023
10.24
 25,200 10.01 10.24 9.93 0 0 0
24/02/2023
10.08
 30,300 10.39 10.39 10.08 0 0 0
23/02/2023
10.32
 30,113 10.78 10.78 10.32 0 0 0
22/02/2023
10.63
 58,940 10.39 11.09 10.39 0 0 0
21/02/2023
10.55
 35,600 10.55 10.70 10.32 0 0 0
20/02/2023
10.47
 40,010 10.47 11.01 10.32 0 0 0
17/02/2023
10.47
 34,300 10.39 10.78 10.24 0 0 0
16/02/2023
10.47
 53,300 10.24 10.86 10.16 0 0 0
15/02/2023
10.39
 32,700 10.63 10.63 10.24 0 0 0
14/02/2023
10.63
 23,100 10.94 11.17 10.24 0 0 0
13/02/2023
10.55
 51,600 10.01 10.55 9.77 0 0 0
10/02/2023
10.16
 110,500 10.78 10.78 10.16 0 0 0
09/02/2023
11.25
 135,800 10.86 11.56 10.86 0 0 0
08/02/2023
10.55
 205,150 9.62 10.55 9.46 0 0 0
07/02/2023
9.62
 72,120 9.54 9.77 9.23 0 0 0
06/02/2023
9.46
 61,300 9.70 9.85 9.31 0 0 0
03/02/2023
9.70
 75,022 10.94 10.94 9.46 0 0 0
02/02/2023
10.16
 115,320 10.08 10.16 8.77 0 0 0
01/02/2023
9.46
 262,800 9.46 9.46 9.39 0 0 0
31/01/2023
8.61
 17,703 8.61 8.61 8.61 0 0 0
30/01/2023
7.83
 8,680 7.83 7.83 7.83 0 0 0
27/01/2023
7.14
 4,900 7.14 7.14 7.14 0 0 0
19/01/2023
6.52
 16,643 6.36 6.52 6.36 0 0 0
18/01/2023
5.97
 18,700 5.90 6.21 5.90 0 0 0
17/01/2023
5.90
 23,100 5.58 5.90 5.58 0 0 0
16/01/2023
5.82
 1,300 5.58 5.82 5.58 0 0 0
13/01/2023
5.74
 27,500 5.66 5.74 5.51 0 0 0
12/01/2023
5.74
 13,810 5.43 5.74 5.43 0 0 0
11/01/2023
5.58
 12,500 5.51 5.58 5.43 0 0 0
10/01/2023
5.51
 3,900 5.27 5.51 5.27 0 0 0
09/01/2023
5.43
 2,900 5.27 5.51 5.27 0 0 0
06/01/2023
5.27
 2,700 5.51 5.51 5.27 0 0 0
05/01/2023
5.35
 3,400 5.51 5.51 5.27 0 0 0
04/01/2023
5.43
 3,100 5.27 5.43 5.27 0 0 0
03/01/2023
5.51
 5,300 5.51 5.51 5.12 0 0 0
30/12/2022
5.43
 100 5.43 5.43 5.43 0 0 0
29/12/2022
5.35
 5,000 5.35 5.35 5.35 0 0 0
28/12/2022
5.35
 1,300 5.20 5.35 5.20 0 0 0
27/12/2022
5.35
 12,200 4.96 5.35 4.96 0 0 0
26/12/2022
5.43
 6,500 4.96 5.43 4.96 0 0 0
23/12/2022
5.51
 15,300 5.51 5.51 4.89 0 0 0
22/12/2022
5.43
 5,205 5.35 5.43 5.12 0 0 0
21/12/2022
5.35
 1,000 5.35 5.35 4.89 0 0 0
20/12/2022
5.35
 2,700 5.35 5.35 5.35 0 0 0
19/12/2022
5.90
 5,301 5.27 5.90 5.27 0 0 0
16/12/2022
5.66
 4,801 5.35 5.66 5.35 0 0 0
15/12/2022
5.27
 3,003 5.12 5.27 5.04 0 0 0
14/12/2022
5.12
 3,200 5.04 5.27 5.04 0 0 0
13/12/2022
5.04
 1,700 5.12 5.12 5.04 0 0 0
12/12/2022
5.12
 3,600 5.04 5.12 4.96 0 0 0
09/12/2022
5.12
 500 5.12 5.12 5.12 0 0 0
08/12/2022
5.27
 5,000 5.12 5.27 5.12 0 0 0
07/12/2022
5.04
 9,000 5.20 5.20 4.96 0 0 0
06/12/2022
5.51
 200 5.20 5.51 5.20 0 0 0
05/12/2022
5.51
 5,100 5.43 5.51 5.43 0 0 0
02/12/2022
5.43
 1,100 5.27 5.43 5.27 0 0 0
01/12/2022
5.66
 4,439 5.43 5.66 5.27 0 0 0
30/11/2022
5.51
 800 5.12 5.74 5.12 0 0 0
29/11/2022
5.51
 2,726 5.27 5.51 5.12 0 0 0
28/11/2022
5.27
 8,600 4.89 5.27 4.89 0 0 0
25/11/2022
4.81
 500 4.81 5.04 4.81 0 0 0
24/11/2022
4.81
 2,900 4.73 5.04 4.65 0 0 0
23/11/2022
4.89
 1,400 5.35 5.35 4.89 0 0 0
22/11/2022
5.20
 4,766 5.27 5.27 5.20 0 0 0
21/11/2022
5.20
 4,800 5.04 5.20 5.04 0 0 0
18/11/2022
4.81
 8,500 5.04 5.04 4.73 0 0 0
17/11/2022
5.20
 9,800 5.12 5.20 4.81 0 0 0
16/11/2022
5.04
 21,900 4.34 5.12 4.34 0 0 0
15/11/2022
4.81
 1,300 4.81 4.81 4.81 0 0 0
14/11/2022
5.27
 1,200 5.04 5.27 5.04 0 0 0
11/11/2022
5.51
 700 4.96 5.51 4.96 0 0 0
10/11/2022
5.35
 3,200 5.90 5.90 5.35 0 0 0
09/11/2022
5.90
 100 5.90 5.90 5.90 0 0 0
08/11/2022
5.97
 0 5.97 5.97 5.97 0 0 0
07/11/2022
5.97
 11,301 6.05 6.05 5.51 0 0 0
04/11/2022
6.05
 2,800 5.58 6.05 5.51 0 0 0
03/11/2022
6.05
 600 5.58 6.05 5.58 0 0 0
02/11/2022
6.13
 0 6.13 6.13 6.13 0 0 0
01/11/2022
6.13
 400 6.13 6.21 6.13 0 0 0
31/10/2022
6.05
 300 6.05 6.05 6.05 0 0 0
28/10/2022
6.13
 100 6.13 6.13 6.13 0 0 0
27/10/2022
5.90
 18,362 5.90 6.13 5.51 0 0 0
26/10/2022
5.90
 3,400 5.58 5.97 5.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc