CTCP Than Mông Dương - Vinacomin (mdc)

7.60
-0.80
(-9.52%)
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)
03/06/2022
9.02
 10,300 8.80 9.39 8.66 0 0 0
02/06/2022
9.46
 26,200 9.54 9.83 9.46 0 0 0
01/06/2022
9.39
 49,160 8.80 9.39 8.80 0 4,000 -0.1
31/05/2022
8.58
 21,372 8.44 8.58 8.22 0 0 0
30/05/2022
8.73
 10,200 8.80 8.80 8.36 0 0 0
27/05/2022
8.80
 5,247 8.51 8.80 8.44 0 0 0
26/05/2022
8.73
 19,200 8.22 8.95 8.22 0 0 0
25/05/2022
8.22
 13,400 7.92 8.22 7.92 0 0 0
24/05/2022
7.92
 13,400 8.22 8.22 7.92 0 0 0
23/05/2022
8.07
 10,200 8.58 8.58 8.07 0 0 0
20/05/2022
8.22
 8,900 7.85 8.44 7.63 0 0 0
19/05/2022
8.22
 2,800 8.07 8.58 7.92 0 0 0
18/05/2022
8.22
 2,055 8.80 8.80 7.85 0 0 0
17/05/2022
8.22
 9,425 7.92 8.22 7.78 0 0 0
16/05/2022
7.92
 2,200 8.44 8.44 7.70 0 0 0
13/05/2022
7.92
 7,500 8.00 8.73 7.48 0 0 0
12/05/2022
8.00
 22,200 8.22 8.44 8.00 0 0 0
11/05/2022
8.88
 8,300 8.95 8.95 8.00 0 0 0
10/05/2022
8.73
 1,247 7.92 8.73 7.92 0 0 0
09/05/2022
8.73
 17,200 9.10 9.10 8.14 0 100 0.0
06/05/2022
9.02
 1,300 8.66 9.17 8.66 0 0 0
05/05/2022
8.95
 7,600 9.32 9.39 8.95 0 0 0
04/05/2022
9.10
 13,200 9.17 9.54 9.10 0 3,100 0.0
29/04/2022
9.10
 2,347 9.39 9.54 9.10 0 0 0
28/04/2022
9.39
 7,600 8.80 9.54 8.80 0 0 0
27/04/2022
8.80
 3,500 8.36 9.10 7.70 0 0 0
26/04/2022
8.36
 9,062 7.92 8.36 7.92 0 0 0
25/04/2022
8.36
 3,800 8.66 9.17 8.36 0 200 0.0
22/04/2022
8.95
 14,600 8.95 9.46 8.80 0 200 0.0
21/04/2022
8.95
 9,600 9.17 9.17 8.44 0 0 0
20/04/2022
9.17
 13,482 9.54 9.54 8.95 0 0 0
19/04/2022
9.46
 13,000 9.39 9.83 9.46 0 0 0
14/04/2022
10.86
 6,600 10.78 11.00 10.78 0 0 0
13/04/2022
10.64
 14,133 10.34 10.64 9.32 0 0 0
12/04/2022
10.34
 32,640 10.86 10.86 10.27 0 200 0.0
08/04/2022
11.22
 9,860 11.45 11.45 10.86 0 0 0
07/04/2022
11.45
 40,857 12.40 12.40 11.08 0 0 0
06/04/2022
11.67
 118,001 10.93 11.67 10.93 0 0 0
05/04/2022
10.64
 11,354 10.71 11.00 10.56 0 0 0
04/04/2022
10.71
 27,320 10.56 10.86 10.56 0 0 0
01/04/2022
10.56
 30,206 10.93 10.93 10.27 0 0 0
31/03/2022
10.71
 28,800 11.00 11.15 10.56 0 0 0
30/03/2022
10.64
 36,000 11.22 11.59 10.12 0 0 0
29/03/2022
11.22
 54,850 11.00 11.37 10.86 0 0 0
28/03/2022
11.52
 28,700 11.30 11.74 11.00 0 0 0
25/03/2022
11.45
 36,510 11.74 11.74 11.30 0 0 0
24/03/2022
11.74
 35,812 12.03 12.03 11.52 0 0 0
23/03/2022
12.11
 16,400 13.06 13.06 11.96 0 0 0
22/03/2022
12.47
 93,853 11.45 12.47 11.22 400 0 0.0
21/03/2022
11.37
 32,200 11.67 11.67 11.22 0 0 0
18/03/2022
11.74
 41,648 11.74 12.11 11.08 0 0 0
17/03/2022
11.89
 79,100 12.11 12.33 11.00 0 0 0
16/03/2022
12.11
 40,600 12.33 12.47 11.81 0 0 0
15/03/2022
12.33
 29,045 11.74 12.33 11.22 0 0 0
14/03/2022
12.33
 97,464 11.22 12.47 11.15 0 0 0
11/03/2022
12.33
 81,300 13.50 13.50 12.18 0 0 0
10/03/2022
13.50
 80,946 13.94 13.94 12.99 0 0 0
09/03/2022
13.94
 124,870 13.72 14.67 12.40 0 0 0
08/03/2022
13.72
 127,825 14.97 14.97 13.72 0 0 0
07/03/2022
14.75
 148,175 13.57 14.75 13.50 0 0 0
04/03/2022
13.43
 239,801 14.16 15.04 13.35 0 0 0
03/03/2022
13.94
 175,814 13.21 13.94 12.69 9,000 0 0.2
02/03/2022
12.69
 122,726 12.99 12.99 11.96 0 0 0
01/03/2022
11.81
 161,007 11.81 11.81 11.37 0 0 0
28/02/2022
10.78
 121,405 10.20 10.78 10.20 0 0 0
25/02/2022
9.83
 22,571 9.68 10.20 9.68 0 0 0
24/02/2022
9.68
 37,800 9.90 10.05 9.46 500 0 0.0
23/02/2022
9.61
 53,500 9.46 9.83 9.17 0 0 0
22/02/2022
9.10
 2,099 9.39 9.76 9.10 0 0 0
21/02/2022
9.32
 20,700 9.24 9.46 9.24 0 0 0
18/02/2022
9.54
 700 9.10 9.54 9.10 0 0 0
17/02/2022
9.54
 2,350 8.80 9.61 8.80 0 0 0
16/02/2022
9.61
 33,562 9.39 9.76 9.02 0 0 0
15/02/2022
9.76
 3,805 9.39 10.05 9.32 0 0 0
14/02/2022
9.46
 32,675 9.46 10.34 9.39 0 0 0
11/02/2022
9.46
 47,829 8.66 9.46 8.66 0 0 0
10/02/2022
8.66
 1,600 8.51 8.66 8.51 0 0 0
09/02/2022
8.80
 2,275 8.51 8.80 8.51 0 0 0
08/02/2022
8.58
 0 8.58 8.58 8.58 0 0 0
07/02/2022
8.58
 1,000 8.07 8.66 8.07 0 0 0
28/01/2022
7.92
 6,300 7.92 7.92 7.85 0 0 0
27/01/2022
7.92
 6,800 8.07 8.07 7.85 0 0 0
26/01/2022
8.14
 5,800 8.14 8.36 8.14 0 0 0
25/01/2022
8.36
 200 8.36 8.36 8.36 0 0 0
24/01/2022
8.51
 1,050 8.80 8.80 8.51 0 0 0
21/01/2022
8.44
 2,971 8.14 9.02 8.07 0 0 0
20/01/2022
8.73
 3,100 8.07 8.73 8.07 0 0 0
19/01/2022
8.36
 4,200 8.00 8.36 8.00 0 0 0
18/01/2022
8.07
 14,700 8.58 8.58 8.00 0 0 0
17/01/2022
8.66
 1,100 8.88 8.88 8.66 0 0 0
14/01/2022
8.88
 3,719 8.44 8.88 8.44 0 0 0
13/01/2022
8.44
 8,831 8.88 9.10 8.44 0 0 0
12/01/2022
8.73
 4,241 8.88 8.88 8.51 0 0 0
11/01/2022
8.95
 10,967 8.88 8.95 8.88 0 0 0
10/01/2022
8.95
 17,001 9.10 9.17 8.95 0 0 0
07/01/2022
9.10
 19,100 9.02 9.24 8.95 0 0 0
06/01/2022
9.02
 4,700 9.10 9.17 9.02 0 0 0
05/01/2022
9.10
 16,200 8.88 9.17 8.80 0 0 0
04/01/2022
8.88
 23,600 9.32 9.32 8.88 0 0 0
31/12/2021
9.54
 25,900 10.27 10.64 9.54 0 0 0

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