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
(2026-08-19) 		-0.20 -2.33% 21,300 0 0
8
10.20
8.40
2 tháng
(2026-07-20) 		0.10 1.20% 63,400 0 0
7.93
10.20
8.40
3 tháng
(2026-06-22) 		-0.27 -3.15% 141,000 0 0
7.93
10.20
8.40
6 tháng
(2026-03-23) 		-1.30 -13.39% 448,700 0 0
7.65
10.20
8.40
12 tháng
(2025-09-23) 		-0.83 -9.02% 1,509,000 2,100 0.0
7.65
11.47
8.40
24 tháng
(2024-09-30) 		-0.59 -6.61% 8,619,090 -93,399 -1.2
7.16
15.02
8.40
36 tháng
(2023-10-04) 		-0.54 -6.08% 11,074,395 -94,023 -1.2
6.07
15.02
8.40
60 tháng
(2021-10-14) 		-4 -32.25% 21,558,130 -62,603 -0.7
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)
17/11/2022
5.20
 9,800 5.04 5.20 4.81 0 0 0
16/11/2022
5.04
 21,900 4.81 5.12 4.34 0 0 0
15/11/2022
4.81
 1,300 5.27 5.27 4.81 0 0 0
14/11/2022
5.27
 1,200 5.51 5.51 5.04 0 0 0
11/11/2022
5.51
 700 5.35 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 5.97 5.97 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 6.05 6.05 5.51 0 0 0
03/11/2022
6.05
 600 6.13 6.13 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 6.05 6.21 6.13 0 0 0
31/10/2022
6.05
 300 6.13 6.13 6.05 0 0 0
28/10/2022
6.13
 100 5.90 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 6.05 6.05 5.58 0 0 0
25/10/2022
6.05
 1,000 6.13 6.13 5.66 0 0 0
24/10/2022
6.13
 22,500 6.52 6.52 5.90 0 0 0
21/10/2022
6.52
 2,500 7.14 7.14 6.52 0 0 0
20/10/2022
7.14
 17,700 6.83 7.29 6.52 0 0 0
19/10/2022
6.83
 1,200 6.83 6.83 6.52 0 0 0
18/10/2022
6.83
 4,219 6.59 6.98 6.59 0 0 0
17/10/2022
6.59
 2,801 6.75 6.75 6.13 0 0 0
14/10/2022
6.75
 100 6.44 6.75 6.75 0 0 0
13/10/2022
6.44
 12,300 6.28 6.44 6.28 0 0 0
12/10/2022
6.28
 25,594 6.98 6.98 6.28 0 0 0
11/10/2022
6.98
 1,400 7.68 7.83 6.98 0 0 0
10/10/2022
7.68
 0 7.68 7.68 7.68 0 0 0
07/10/2022
7.68
 1,800 8.07 8.07 7.29 0 0 0
06/10/2022
8.07
 2,225 8.38 8.38 7.83 0 0 0
05/10/2022
8.38
 0 8.38 8.38 8.38 0 0 0
04/10/2022
8.38
 400 7.83 8.38 7.29 0 0 0
03/10/2022
7.83
 100 8.45 8.45 7.83 0 0 0
30/09/2022
8.45
 300 8.61 8.61 8.45 0 0 0
29/09/2022
8.61
 300 8.38 8.61 8.61 0 0 0
28/09/2022
8.38
 3,300 8.69 8.69 8.38 0 0 0
27/09/2022
8.69
 300 8.45 8.69 8.69 0 0 0
26/09/2022
8.45
 12,200 8.77 8.77 7.99 0 0 0
23/09/2022
8.77
 368 8.77 8.77 8.53 0 0 0
22/09/2022
8.77
 0 8.77 8.77 8.77 0 0 0
21/09/2022
8.77
 732 8.84 8.84 8.53 0 0 0
20/09/2022
8.84
 1,500 8.53 8.84 8.53 0 0 0
19/09/2022
8.53
 6,960 8.84 8.84 8.53 0 0 0
16/09/2022
8.84
 6,904 9.00 9.00 8.84 2,300 0 0.0
15/09/2022
9.00
 2,300 9.23 9.23 8.92 0 0 0
14/09/2022
9.23
 2,460 9.23 9.23 8.84 1,500 0 0.0
13/09/2022
9.23
 11,601 9.00 9.23 8.92 0 0 0
12/09/2022
9.00
 11,025 9.23 9.31 8.84 1,400 0 0.0
09/09/2022
9.23
 8,600 9.08 9.23 8.92 0 0 0
08/09/2022
9.08
 1,630 8.84 9.08 8.84 300 0 0.0
07/09/2022
8.84
 12,400 9.23 9.31 8.84 2,500 0 0.0
06/09/2022
9.23
 7,100 9.15 9.77 9.15 0 0 0
05/09/2022
9.15
 12,663 9.00 9.85 8.77 0 0 0
31/08/2022
9.00
 27,731 8.92 9.00 8.77 0 0 0
30/08/2022
8.92
 10,316 8.84 8.92 8.61 0 0 0
29/08/2022
8.84
 935 8.92 8.92 8.61 0 0 0
26/08/2022
8.92
 18,600 8.84 9.00 8.77 0 0 0
25/08/2022
8.84
 4,200 8.84 8.84 8.77 0 0 0
24/08/2022
8.84
 200 8.84 8.84 8.84 0 0 0
23/08/2022
8.84
 45,900 8.53 8.84 8.45 0 0 0
22/08/2022
8.53
 6,700 8.69 8.69 8.45 0 0 0
19/08/2022
8.69
 500 8.69 8.69 8.38 0 0 0
18/08/2022
8.69
 1,400 8.69 8.69 8.38 0 0 0
17/08/2022
8.69
 2,440 8.69 8.69 8.53 0 0 0
16/08/2022
8.69
 9,300 8.77 8.77 8.45 0 0 0
15/08/2022
8.77
 20,820 8.45 8.77 8.61 0 0 0
12/08/2022
8.45
 3,400 8.45 8.61 8.22 0 0 0
11/08/2022
8.45
 16,000 8.53 8.84 8.38 0 0 0
10/08/2022
8.53
 900 8.69 8.69 8.53 0 0 0
09/08/2022
8.69
 17,500 8.38 8.77 8.53 0 0 0
08/08/2022
8.38
 1,895 8.53 8.53 8.38 0 0 0
05/08/2022
8.53
 1,600 8.53 8.53 8.38 0 0 0
04/08/2022
8.53
 21,212 8.53 8.61 8.45 0 0 0
03/08/2022
8.53
 6,200 8.53 8.53 8.38 0 0 0
02/08/2022
8.53
 700 8.45 8.61 8.45 0 0 0
01/08/2022
8.45
 9,323 8.38 8.45 8.38 0 0 0
29/07/2022
8.38
 6,000 8.69 8.69 8.38 0 0 0
28/07/2022
8.69
 3,700 8.61 8.69 8.45 0 0 0
27/07/2022
8.61
 6,600 8.45 8.61 8.38 0 0 0
26/07/2022
8.45
 11,500 8.77 8.77 8.38 0 0 0
25/07/2022
8.77
 0 8.77 8.77 8.77 0 0 0
22/07/2022
8.77
 400 8.77 8.77 8.53 0 0 0
21/07/2022
8.77
 2,300 8.69 8.84 8.77 0 0 0
20/07/2022
8.69
 14,241 8.61 8.77 8.61 0 0 0
19/07/2022
8.61
 6,000 8.77 8.77 8.22 0 0 0
18/07/2022: Cổ tức tiền mặt tỉ lệ: 6.5%
18/07/2022
8.77
 320 8.80 8.92 8.77 0 0 0
15/07/2022
8.80
 22,300 8.95 9.17 8.44 0 0 0
14/07/2022
8.95
 44,535 8.44 9.02 8.07 0 0 0
13/07/2022
8.44
 8,034 8.36 8.44 8.22 0 0 0
12/07/2022
8.36
 12,054 8.22 8.44 7.56 0 0 0
11/07/2022
8.22
 5,314 8.22 8.44 8.22 0 0 0
08/07/2022
8.22
 4,200 8.14 8.29 8.22 0 0 0
07/07/2022
8.14
 4,200 8.51 8.51 7.78 0 0 0
06/07/2022
8.51
 2,900 8.73 8.73 8.00 0 0 0
05/07/2022
8.73
 1,254 8.80 8.80 8.07 0 0 0
04/07/2022
8.80
 4,100 8.95 8.95 8.07 0 0 0
01/07/2022
8.95
 0 8.95 8.95 8.95 0 0 0
30/06/2022
8.95
 15,800 8.88 9.02 8.80 0 0 0
29/06/2022
8.88
 100 8.58 8.88 8.88 0 0 0

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