CTCP Than Mông Dương - Vinacomin (mdc)

9.80
-0.10
(-1.01%)
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
(2025-11-17) 		0 0% 101,100 2,000 0.0
9.60
10.30
9.80
2 tháng
(2025-10-16) 		-0.10 -1% 176,400 2,000 0.0
9.60
10.30
9.80
3 tháng
(2025-09-16) 		-0.10 -1% 319,700 -14,500 -0.1
9.60
10.30
9.80
6 tháng
(2025-06-18) 		-0.49 -4.75% 1,843,200 -31,000 -0.3
9.60
10.80
9.80
12 tháng
(2024-12-20) 		0.82 9% 7,149,573 -95,799 -1.2
9.08
16.11
9.80
24 tháng
(2023-12-26) 		0.05 0.46% 9,358,720 -94,923 -1.2
9.08
16.11
9.80
36 tháng
(2023-01-03) 		3.99 67.64% 14,520,172 -116,203 -1.4
5.66
16.11
9.80
60 tháng
(2021-01-11) 		4.51 83.51% 23,490,056 78,797 0.6
4.88
16.11
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/05/2022
8.57
 22,200 9.52 9.52 8.57 0 0 0
11/05/2022
9.52
 8,300 9.36 9.60 8.57 0 0 0
10/05/2022
9.36
 1,247 9.36 9.36 8.50 0 0 0
09/05/2022
9.36
 17,200 9.68 9.75 8.73 0 100 -0.0
06/05/2022
9.68
 1,300 9.60 9.83 9.28 0 0 0
05/05/2022
9.60
 7,600 9.75 10.07 9.60 0 0 0
04/05/2022
9.75
 13,200 9.75 10.23 9.75 0 3,100 -0.0
29/04/2022
9.75
 2,347 10.07 10.23 9.75 0 0 0
28/04/2022
10.07
 7,600 9.44 10.23 9.44 0 0 0
27/04/2022
9.44
 3,500 8.97 9.75 8.26 0 0 0
26/04/2022
8.97
 9,062 8.97 8.97 8.50 0 0 0
25/04/2022
8.97
 3,800 9.60 9.83 8.97 0 200 -0.0
22/04/2022
9.60
 14,600 9.60 10.15 9.44 0 200 -0.0
21/04/2022
9.60
 9,600 9.83 9.83 9.05 0 0 0
20/04/2022
9.83
 13,400 10.15 10.23 9.60 0 0 0
19/04/2022
10.15
 13,000 10.07 10.54 10.15 0 0 0
18/04/2022
10.07
 27,100 11.01 11.01 9.99 6,000 200 0.1
15/04/2022
11.01
 11,900 11.64 11.64 10.86 0 0 0
14/04/2022
11.64
 6,600 11.41 11.80 11.56 0 0 0
13/04/2022
11.41
 14,133 11.09 11.41 9.99 0 0 0
12/04/2022
11.09
 32,640 12.04 12.04 11.01 0 200 -0.0
08/04/2022
12.04
 9,860 12.27 12.27 11.64 0 0 0
07/04/2022
12.27
 40,857 12.51 13.30 11.88 0 0 0
06/04/2022
12.51
 118,001 11.41 12.51 11.72 0 0 0
05/04/2022
11.41
 11,354 11.49 11.80 11.33 0 0 0
04/04/2022
11.49
 27,320 11.33 11.64 11.33 0 0 0
01/04/2022
11.33
 30,206 11.49 11.72 11.01 0 0 0
31/03/2022
11.49
 28,800 11.41 11.96 11.33 0 0 0
30/03/2022
11.41
 36,000 12.04 12.43 10.86 0 0 0
29/03/2022
12.04
 54,850 12.35 12.35 11.64 0 0 0
28/03/2022
12.35
 28,700 12.27 12.59 11.80 0 0 0
25/03/2022
12.27
 36,510 12.59 12.59 12.12 0 0 0
24/03/2022
12.59
 35,812 12.98 12.98 12.35 0 0 0
23/03/2022
12.98
 16,400 13.37 14.00 12.82 0 0 0
22/03/2022
13.37
 93,853 12.19 13.37 12.04 400 0 0.0
21/03/2022
12.19
 32,200 12.59 12.59 12.04 0 0 0
18/03/2022
12.59
 41,648 12.74 12.98 11.88 0 0 0
17/03/2022
12.74
 79,100 12.98 13.22 11.80 0 0 0
16/03/2022
12.98
 40,600 13.22 13.37 12.67 0 0 0
15/03/2022
13.22
 29,045 13.22 13.22 12.04 0 0 0
14/03/2022
13.22
 97,464 13.22 13.37 11.96 0 0 0
11/03/2022
13.22
 81,300 14.48 14.48 13.06 0 0 0
10/03/2022
14.48
 80,946 14.95 14.95 13.92 0 0 0
09/03/2022
14.95
 124,870 14.71 15.73 13.30 0 0 0
08/03/2022
14.71
 127,825 15.81 16.05 14.71 0 0 0
07/03/2022
15.81
 148,175 14.40 15.81 14.48 0 0 0
04/03/2022
14.40
 239,801 14.95 16.13 14.32 0 0 0
03/03/2022
14.95
 175,814 13.61 14.95 13.61 9,000 0 0.2
02/03/2022
13.61
 122,726 12.67 13.92 12.82 0 0 0
01/03/2022
12.67
 161,007 11.56 12.67 12.19 0 0 0
28/02/2022
11.56
 121,405 10.54 11.56 10.93 0 0 0
25/02/2022
10.54
 22,571 10.38 10.93 10.38 0 0 0
24/02/2022
10.38
 37,800 10.31 10.78 10.15 500 0 0.0
23/02/2022
10.31
 53,500 9.75 10.54 9.83 0 0 0
22/02/2022
9.75
 2,099 9.99 10.46 9.75 0 0 0
21/02/2022
9.99
 20,700 10.23 10.23 9.91 0 0 0
18/02/2022
10.23
 700 10.23 10.23 9.75 0 0 0
17/02/2022
10.23
 2,350 10.31 10.31 9.44 0 0 0
16/02/2022
10.31
 33,562 10.46 10.46 9.68 0 0 0
15/02/2022
10.46
 3,805 10.15 10.78 9.99 0 0 0
14/02/2022
10.15
 32,675 10.15 11.09 10.07 0 0 0
11/02/2022
10.15
 47,829 9.28 10.15 9.28 0 0 0
10/02/2022
9.28
 1,600 9.44 9.44 9.13 0 0 0
09/02/2022
9.44
 2,275 9.20 9.44 9.13 0 0 0
08/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
07/02/2022
9.20
 1,000 8.50 9.28 8.65 0 0 0
28/01/2022
8.50
 6,300 8.50 8.50 8.42 0 0 0
27/01/2022
8.50
 6,800 8.73 8.73 8.42 0 0 0
26/01/2022
8.73
 5,800 8.97 8.97 8.73 0 0 0
25/01/2022
8.97
 200 9.13 9.13 8.97 0 0 0
24/01/2022
9.13
 1,050 9.05 9.44 9.13 0 0 0
21/01/2022
9.05
 2,971 9.36 9.68 8.65 0 0 0
20/01/2022
9.36
 3,100 8.97 9.36 8.65 0 0 0
19/01/2022
8.97
 4,200 8.65 8.97 8.57 0 0 0
18/01/2022
8.65
 14,700 9.28 9.28 8.57 0 0 0
17/01/2022
9.28
 1,100 9.52 9.52 9.28 0 0 0
14/01/2022
9.52
 3,719 9.05 9.52 9.05 0 0 0
13/01/2022
9.05
 8,831 9.36 9.75 9.05 0 0 0
12/01/2022
9.36
 4,241 9.60 9.60 9.13 0 0 0
11/01/2022
9.60
 10,967 9.60 9.60 9.52 0 0 0
10/01/2022
9.60
 17,001 9.75 9.83 9.60 0 0 0
07/01/2022
9.75
 19,100 9.68 9.91 9.60 0 0 0
06/01/2022
9.68
 4,700 9.75 9.83 9.68 0 0 0
05/01/2022
9.75
 16,200 9.52 9.83 9.44 0 0 0
04/01/2022
9.52
 23,600 10.23 10.23 9.52 0 0 0
31/12/2021
10.23
 25,900 10.54 11.41 10.23 0 0 0
30/12/2021
10.54
 34,021 9.60 10.54 10.07 0 0 0
29/12/2021
9.60
 30,901 8.73 9.60 8.65 0 0 0
28/12/2021
8.73
 16,500 9.05 9.05 8.65 0 0 0
27/12/2021
9.05
 8,300 9.05 9.05 9.05 0 0 0
24/12/2021
9.05
 9,200 9.28 9.28 8.97 0 0 0
23/12/2021
9.28
 6,411 9.52 9.52 9.20 0 0 0
22/12/2021
9.52
 3,657 9.68 9.68 9.44 0 0 0
21/12/2021
9.68
 5,800 9.52 9.83 9.44 0 0 0
20/12/2021
9.52
 4,200 9.75 9.75 9.44 0 0 0
17/12/2021
9.75
 1,400 9.75 9.83 9.60 0 0 0
16/12/2021
9.75
 9,215 9.52 9.91 9.68 0 0 0
15/12/2021
9.52
 10,600 9.44 9.75 9.44 0 0 0
14/12/2021
9.44
 16,100 9.68 9.68 9.44 0 0 0
13/12/2021
9.68
 12,514 9.68 9.68 9.60 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |