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)
25/10/2022
6.05
 1,000 5.66 6.05 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 6.59 6.59 6.52 0 0 0
20/10/2022
7.14
 17,700 6.90 7.29 6.52 0 0 0
19/10/2022
6.83
 1,200 6.67 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 6.21 6.59 6.13 0 0 0
14/10/2022
6.75
 100 6.75 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 6.36 6.75 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 7.76 7.76 7.29 0 0 0
06/10/2022
8.07
 2,225 7.91 8.14 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 7.29 8.38 7.29 0 0 0
03/10/2022
7.83
 100 7.83 7.83 7.83 0 0 0
30/09/2022
8.45
 300 8.45 8.45 8.45 0 0 0
29/09/2022
8.61
 300 8.61 8.61 8.61 0 0 0
28/09/2022
8.38
 3,300 8.38 8.45 8.38 0 0 0
27/09/2022
8.69
 300 8.69 8.69 8.69 0 0 0
26/09/2022
8.45
 12,200 8.22 8.53 7.99 0 0 0
23/09/2022
8.77
 368 8.53 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 8.53 8.77 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 8.77 8.77 8.53 0 0 0
16/09/2022
8.84
 6,904 8.92 8.92 8.84 2,300 0 0.0
15/09/2022
9.00
 2,300 8.92 9.08 8.92 0 0 0
14/09/2022
9.23
 2,460 8.84 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 9.31 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 8.92 9.08 8.84 300 0 0.0
07/09/2022
8.84
 12,400 9.31 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 9.85 9.85 8.77 0 0 0
31/08/2022
9.00
 27,731 8.77 9.00 8.77 0 0 0
30/08/2022
8.92
 10,316 8.61 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 8.92 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 8.38 8.69 8.38 0 0 0
18/08/2022
8.69
 1,400 8.38 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 8.69 8.77 8.61 0 0 0
12/08/2022
8.45
 3,400 8.30 8.61 8.22 0 0 0
11/08/2022
8.45
 16,000 8.45 8.84 8.38 0 0 0
10/08/2022
8.53
 900 8.53 8.53 8.53 0 0 0
09/08/2022
8.69
 17,500 8.69 8.77 8.53 0 0 0
08/08/2022
8.38
 1,895 8.38 8.53 8.38 0 0 0
05/08/2022
8.53
 1,600 8.38 8.53 8.38 0 0 0
04/08/2022
8.53
 21,212 8.45 8.61 8.45 0 0 0
03/08/2022
8.53
 6,200 8.38 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 8.61 8.69 8.38 0 0 0
28/07/2022
8.69
 3,700 8.69 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 8.45 8.45 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 8.77 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 8.53 8.61 8.22 0 0 0
18/07/2022: Cổ tức tiền mặt tỉ lệ: 6.5%
18/07/2022
8.77
 320 8.92 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 8.07 9.02 8.07 0 0 0
13/07/2022
8.44
 8,034 8.44 8.44 8.22 0 0 0
12/07/2022
8.36
 12,054 8.29 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 8.22 8.29 8.22 0 0 0
07/07/2022
8.14
 4,200 7.85 8.44 7.78 0 0 0
06/07/2022
8.51
 2,900 8.07 8.73 8.00 0 0 0
05/07/2022
8.73
 1,254 8.36 8.73 8.07 0 0 0
04/07/2022
8.80
 4,100 8.07 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 8.80 9.02 8.80 0 0 0
29/06/2022
8.88
 100 8.88 8.88 8.88 0 0 0
28/06/2022
8.58
 14,800 8.36 9.02 8.29 0 0 0
27/06/2022
8.44
 3,000 8.07 8.44 8.07 0 0 0
24/06/2022
8.07
 4,800 8.07 8.07 7.85 0 0 0
23/06/2022
8.22
 2,400 7.48 8.22 7.48 0 0 0
22/06/2022
8.00
 5,100 7.63 8.00 7.63 0 0 0
21/06/2022
7.78
 12,300 7.70 7.92 7.70 0 0 0
20/06/2022
7.63
 3,000 8.36 8.36 7.63 0 0 0
17/06/2022
8.36
 10,900 8.07 8.36 7.85 0 0 0
16/06/2022
8.66
 10,026 8.66 8.73 8.44 0 0 0
15/06/2022
8.73
 15,720 8.44 8.80 7.70 0 1,000 0.0
14/06/2022
8.51
 22,007 8.07 8.58 7.78 0 0 0
13/06/2022
8.58
 11,310 9.17 9.17 8.36 0 0 0
10/06/2022
9.17
 39,800 8.80 9.39 8.80 1,000 0 0.0
09/06/2022
9.02
 47,400 9.17 9.17 8.66 0 0 0
08/06/2022
9.02
 20,400 9.10 9.17 8.95 0 0 0
07/06/2022
8.95
 21,829 8.95 9.02 8.73 0 0 0
06/06/2022
9.02
 13,600 8.66 9.54 8.66 0 0 0

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