CTCP Miền Đông (mdg)

51
1
(2%)
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) 		1.75 4.58% 165,600 0 0
36
50
50
2 tháng
(2026-08-10) 		3 8.11% 238,200 0 0
34.55
50
50
3 tháng
(2026-07-10) 		2.30 6.10% 332,700 0 0
34.45
50
50
6 tháng
(2026-04-13) 		0.78 1.99% 658,400 2,400 0.1
32.73
50
50
12 tháng
(2025-10-13) 		21.32 114.18% 1,609,100 5,400 0.2
18.68
50
50
24 tháng
(2024-10-18) 		28.99 263.34% 2,950,600 5,100 0.2
10.27
50
50
36 tháng
(2023-10-24) 		22.90 133.87% 3,967,200 6,100 0.2
10.03
50
50
60 tháng
(2021-11-03) 		27.39 217.14% 5,551,500 6,100 3.3
10.03
50
50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2022
17.02
 2,300 16.83 17.06 16.27 0 0 0
02/06/2022
16.27
 3,400 16.83 16.88 16.22 0 0 0
01/06/2022
16.45
 1,400 16.27 16.92 16.22 0 0 0
31/05/2022
16.97
 2,200 16.60 17.30 16.55 0 0 0
30/05/2022
17.58
 1,100 17.67 17.72 16.41 0 0 0
27/05/2022
17.20
 1,800 16.27 17.20 16.22 0 0 0
26/05/2022
16.41
 2,300 16.74 17.39 16.27 0 0 0
25/05/2022
16.78
 4,100 16.31 17.35 16.31 0 0 0
24/05/2022
17.16
 1,600 16.83 17.20 15.70 0 0 0
23/05/2022
16.36
 1,700 16.17 17.53 16.17 0 0 0
20/05/2022
17.16
 6,900 16.03 17.16 15.99 0 0 0
19/05/2022
17.06
 2,400 15.75 17.06 15.70 0 0 0
18/05/2022
16.83
 11,600 15.38 16.88 15.38 0 0 0
17/05/2022: Cổ tức tiền mặt tỉ lệ: 7%
17/05/2022
15.80
 20,000 15.75 15.80 14.91 0 0 0
16/05/2022
14.77
 8,700 15.93 16.02 14.32 0 0 0
13/05/2022
14.99
 300 14.95 15.89 14.95 0 0 0
12/05/2022
15.93
 6,100 14.81 15.93 14.63 0 0 0
11/05/2022
14.90
 1,100 14.77 15.93 14.77 0 0 0
10/05/2022
14.99
 600 14.81 16.34 14.81 0 0 0
09/05/2022
15.80
 1,500 15.80 15.80 14.14 0 0 0
06/05/2022
14.77
 2,300 14.36 15.98 13.91 0 0 0
05/05/2022
14.95
 2,000 14.99 16.92 14.95 0 0 0
04/05/2022
15.98
 700 14.09 15.98 14.09 0 0 0
29/04/2022
14.95
 7,300 16.25 16.47 14.50 0 0 0
28/04/2022
15.40
 1,200 13.51 15.40 13.51 0 0 0
27/04/2022
14.41
 2,200 14.99 15.22 14.41 0 0 0
26/04/2022
14.23
 1,300 14.09 15.89 14.09 0 0 0
25/04/2022
14.86
 1,500 14.99 14.99 14.86 0 0 0
22/04/2022
15.13
 21,400 14.99 16.07 14.77 0 0 0
21/04/2022
15.04
 1,400 15.04 15.04 15.04 0 0 0
20/04/2022
14.09
 6,400 14.81 15.93 13.91 0 0 0
19/04/2022
14.90
 700 14.81 15.26 14.81 0 0 0
18/04/2022
14.90
 12,300 15.04 15.26 14.81 0 0 0
15/04/2022
14.99
 6,300 14.99 14.99 14.99 0 0 0
14/04/2022
15.26
 600 15.49 15.49 15.26 0 0 0
13/04/2022
15.04
 6,900 15.26 15.26 14.59 0 0 0
12/04/2022
15.22
 1,000 15.13 15.31 15.13 0 0 0
08/04/2022
15.26
 1,200 15.53 15.53 15.26 0 0 0
07/04/2022
15.62
 5,000 15.93 16.38 15.53 0 0 0
06/04/2022
15.35
 14,100 15.35 16.70 15.26 0 0 0
05/04/2022
16.16
 1,300 15.35 16.16 15.26 0 0 0
04/04/2022
15.31
 2,200 14.99 16.29 14.95 0 0 0
01/04/2022
15.26
 14,500 14.99 16.61 14.99 0 0 0
31/03/2022
15.53
 3,100 14.99 16.16 14.99 0 0 0
30/03/2022
15.66
 39,600 15.66 15.66 14.81 0 0 0
29/03/2022
14.68
 93,800 14.54 15.84 14.54 0 0 0
28/03/2022
15.13
 7,500 15.84 15.84 14.72 0 0 0
25/03/2022
15.26
 15,200 15.71 15.84 15.17 0 0 0
24/03/2022
15.84
 2,100 15.84 15.84 15.08 0 0 0
23/03/2022
15.84
 23,800 15.71 15.84 14.86 0 0 0
22/03/2022
14.81
 5,600 14.59 15.26 14.59 0 0 0
21/03/2022
15.26
 300 15.26 15.26 15.26 0 0 0
18/03/2022
15.26
 2,000 15.26 15.26 15.26 0 0 0
17/03/2022
15.17
 2,900 15.26 16.25 14.90 0 0 0
16/03/2022
15.26
 2,100 15.26 15.26 15.26 0 0 0
15/03/2022
14.90
 6,200 15.26 15.98 14.77 0 0 0
14/03/2022
14.95
 1,400 14.81 15.44 14.81 100 0 0.0
11/03/2022
15.35
 9,500 15.57 16.07 14.90 0 0 0
10/03/2022
15.04
 2,300 15.80 15.84 14.86 0 0 0
09/03/2022
14.81
 10,200 15.71 15.84 14.63 0 0 0
08/03/2022
14.81
 20,400 14.72 15.84 14.63 0 0 0
07/03/2022
14.81
 9,100 14.54 15.53 14.54 0 0 0
04/03/2022
14.54
 1,200 14.00 15.17 14.00 0 0 0
03/03/2022
14.54
 32,200 14.81 15.71 14.09 0 0 0
02/03/2022
14.72
 22,200 15.53 15.53 13.91 0 0 0
01/03/2022
14.86
 15,400 14.86 15.89 14.86 0 0 0
28/02/2022
15.93
 6,900 15.04 16.16 14.95 0 0 0
25/02/2022
16.07
 21,400 15.53 16.16 14.95 0 0 0
24/02/2022
16.07
 58,900 17.24 17.33 16.07 0 0 0
23/02/2022
17.24
 35,300 16.16 17.28 15.35 0 0 0
22/02/2022
16.38
 10,600 16.43 16.43 15.26 0 0 0
21/02/2022
15.89
 100,200 15.80 15.98 15.71 0 0 0
18/02/2022
14.95
 17,500 14.36 14.95 14.36 0 0 0
17/02/2022
14.00
 14,500 14.00 14.00 14.00 0 0 0
16/02/2022
13.11
 266,500 12.52 13.11 12.52 0 0 0
15/02/2022
12.25
 1,100 12.25 12.39 12.25 0 0 0
14/02/2022
12.25
 1,600 11.94 13.42 11.94 0 0 0
11/02/2022
12.57
 7,300 13.20 14.00 12.34 0 0 0
10/02/2022
13.11
 14,700 13.06 13.11 11.67 0 0 0
09/02/2022
12.25
 0 12.25 12.25 12.25 0 0 0
08/02/2022
12.25
 3,100 12.25 12.25 11.67 0 0 0
07/02/2022
11.49
 6,800 13.11 13.11 11.49 0 0 0
28/01/2022
12.25
 200 12.21 12.25 12.21 0 0 0
27/01/2022
12.12
 600 12.07 12.12 12.07 0 0 0
26/01/2022
11.36
 4,300 11.89 12.07 11.36 0 0 0
25/01/2022
11.31
 300 11.36 11.36 11.31 0 0 0
24/01/2022
11.85
 700 13.47 13.47 11.85 0 0 0
21/01/2022
12.66
 6,100 11.94 12.66 11.18 0 0 0
20/01/2022
11.94
 400 12.43 12.43 11.94 0 0 0
19/01/2022
12.39
 9,700 11.63 12.39 11.63 0 0 0
18/01/2022
12.48
 1,400 11.67 12.48 10.86 0 0 0
17/01/2022
11.67
 10,400 12.52 13.15 11.67 0 0 0
14/01/2022
12.48
 29,300 12.43 12.48 10.86 0 0 0
13/01/2022
11.67
 3,000 12.43 12.43 11.67 0 0 0
12/01/2022
12.43
 200 10.95 12.43 10.95 0 0 0
11/01/2022
11.67
 100 11.67 11.67 11.67 0 0 0
10/01/2022
12.12
 5,300 12.30 12.30 12.12 0 0 0
07/01/2022
12.57
 2,600 12.12 12.79 12.12 0 0 0
06/01/2022
12.93
 0 12.93 12.93 12.93 0 0 0
05/01/2022
12.93
 100 12.93 12.93 12.93 0 0 0

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