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)
27/01/2022
7.92
 6,800 8.14 8.14 7.85 0 0 0
26/01/2022
8.14
 5,800 8.36 8.36 8.14 0 0 0
25/01/2022
8.36
 200 8.51 8.51 8.36 0 0 0
24/01/2022
8.51
 1,050 8.44 8.80 8.51 0 0 0
21/01/2022
8.44
 2,971 8.73 9.02 8.07 0 0 0
20/01/2022
8.73
 3,100 8.36 8.73 8.07 0 0 0
19/01/2022
8.36
 4,200 8.07 8.36 8.00 0 0 0
18/01/2022
8.07
 14,700 8.66 8.66 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 8.73 9.10 8.44 0 0 0
12/01/2022
8.73
 4,241 8.95 8.95 8.51 0 0 0
11/01/2022
8.95
 10,967 8.95 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 9.54 9.54 8.88 0 0 0
31/12/2021
9.54
 25,900 9.83 10.64 9.54 0 0 0
30/12/2021
9.83
 34,021 8.95 9.83 9.39 0 0 0
29/12/2021
8.95
 30,901 8.14 8.95 8.07 0 0 0
28/12/2021
8.14
 16,500 8.44 8.44 8.07 0 0 0
27/12/2021
8.44
 8,300 8.44 8.44 8.44 0 0 0
24/12/2021
8.44
 9,200 8.66 8.66 8.36 0 0 0
23/12/2021
8.66
 6,411 8.88 8.88 8.58 0 0 0
22/12/2021
8.88
 3,657 9.02 9.02 8.80 0 0 0
21/12/2021
9.02
 5,800 8.88 9.17 8.80 0 0 0
20/12/2021
8.88
 4,200 9.10 9.10 8.80 0 0 0
17/12/2021
9.10
 1,400 9.10 9.17 8.95 0 0 0
16/12/2021
9.10
 9,215 8.88 9.24 9.02 0 0 0
15/12/2021
8.88
 10,600 8.80 9.10 8.80 0 0 0
14/12/2021
8.80
 16,100 9.02 9.02 8.80 0 0 0
13/12/2021
9.02
 12,514 9.02 9.02 8.95 0 0 0
10/12/2021
9.02
 8,155 9.10 9.54 9.02 0 0 0
09/12/2021
9.10
 5,738 8.80 9.39 9.02 0 0 0
08/12/2021
8.80
 5,700 9.24 9.54 8.80 0 0 0
07/12/2021
9.24
 4,800 9.17 9.32 9.10 0 0 0
06/12/2021
9.17
 9,900 9.61 9.61 9.17 0 0 0
03/12/2021
9.61
 4,301 9.76 9.76 9.54 0 0 0
02/12/2021
9.76
 6,400 9.76 9.83 9.68 0 0 0
01/12/2021
9.76
 6,030 9.76 9.76 9.54 0 0 0
30/11/2021
9.76
 14,100 9.90 10.12 9.76 0 1,100 0.0
29/11/2021
9.90
 24,000 9.90 10.12 9.39 0 0 0
26/11/2021
9.90
 28,000 9.90 9.98 9.90 12,300 0 0.2
25/11/2021
9.90
 7,600 10.12 10.12 9.54 4,200 0 0.1
24/11/2021
10.12
 8,400 10.49 10.49 10.05 0 0 0
23/11/2021
10.49
 28,295 9.83 10.49 9.54 10,000 0 0.1
22/11/2021
9.83
 21,924 10.34 10.34 9.76 0 0 0
19/11/2021
10.34
 31,640 10.86 10.86 10.34 0 0 0
18/11/2021
10.86
 46,586 10.78 10.86 10.78 0 0 0
17/11/2021
10.78
 25,300 10.49 10.78 10.27 2,300 0 0.0
16/11/2021
10.49
 71,713 11.00 11.08 10.27 10,000 0 0.1
15/11/2021
11.00
 71,205 11.37 11.96 11.00 0 0 0
12/11/2021
11.37
 75,216 11.37 12.03 11.30 0 0 0
11/11/2021
11.37
 150,336 10.42 11.37 10.27 12,000 0 0.2
10/11/2021
10.42
 31,002 10.20 10.56 10.20 6,200 0 0.1
09/11/2021
10.20
 49,503 9.98 10.20 9.98 800 0 0.0
08/11/2021
9.98
 29,901 10.12 10.20 9.90 0 0 0
05/11/2021
10.12
 14,300 10.27 10.27 9.90 0 0 0
04/11/2021
10.27
 21,747 9.83 10.71 9.83 0 0 0
03/11/2021
9.83
 62,188 10.12 10.12 9.83 0 0 0
02/11/2021
10.12
 85,720 10.49 10.49 9.54 0 0 0
01/11/2021
10.49
 23,000 10.78 10.86 10.49 0 0 0
29/10/2021
10.78
 19,433 10.86 11.08 10.78 0 0 0
28/10/2021
10.86
 18,700 10.93 10.93 10.64 0 800 0.0
27/10/2021
10.93
 25,600 10.78 10.93 10.56 0 4,400 -0.1
26/10/2021
10.78
 33,000 11.08 11.08 10.34 0 15,100 -0.2
25/10/2021
11.08
 37,800 11.67 11.96 11.00 0 14,900 -0.2
22/10/2021
11.67
 43,300 10.64 11.67 10.20 3,000 0 0.0
21/10/2021
10.64
 47,200 11.22 11.30 10.49 11,500 0 0.2
20/10/2021
11.22
 35,700 11.89 11.89 11.22 600 0 0.0
19/10/2021
11.89
 19,300 12.11 12.11 11.74 0 0 0
18/10/2021
12.11
 26,200 12.62 12.62 12.03 0 200 0
15/10/2021
12.62
 40,000 12.40 12.69 12.11 0 0 0
14/10/2021
12.40
 49,100 12.40 12.84 11.74 0 0 0
13/10/2021
12.40
 65,500 12.40 12.40 11.89 0 0 0
12/10/2021
12.40
 53,700 12.40 12.99 12.40 0 0 0
11/10/2021
12.40
 75,200 12.62 13.13 12.33 0 0 0
08/10/2021
12.62
 68,100 13.13 13.28 12.55 1,000 0 0.0
07/10/2021
13.13
 105,733 14.23 14.23 13.06 100 0 0.0
06/10/2021
14.23
 71,000 13.94 14.31 12.84 200 0 0.0
05/10/2021
13.94
 148,395 13.50 14.82 13.21 0 3,000 -0.1
04/10/2021
13.50
 246,871 12.33 13.50 12.33 0 2,400 0.0
01/10/2021
12.33
 41,955 12.25 12.62 11.81 500 0 0.0
30/09/2021
12.25
 37,495 12.62 12.84 12.03 500 0 0.0
29/09/2021
12.62
 58,339 12.40 13.21 12.25 0 0 0
28/09/2021
12.40
 57,884 11.30 12.40 10.64 400 1,900 0.0
27/09/2021
11.30
 36,747 12.40 12.40 11.30 2,100 2,800 0.0
24/09/2021
12.40
 67,118 12.47 12.84 11.22 4,500 0 0.1
23/09/2021
12.47
 22,580 12.99 13.13 11.89 200 0 0.0
22/09/2021
12.99
 63,506 12.62 13.57 12.47 300 6,000 -0.1
21/09/2021
12.62
 95,262 11.52 12.62 10.42 600 0 0.0
20/09/2021
11.52
 40,848 12.47 12.47 11.22 1,900 0 0.0
17/09/2021
12.47
 128,924 13.21 14.38 11.89 1,800 0 0.0
16/09/2021
13.21
 139,742 12.11 13.28 12.11 600 4,000 -0.1
15/09/2021
12.11
 59,600 11.00 12.11 11.74 0 4,000 -0.1
14/09/2021
11.00
 26,966 10.05 11.00 10.05 3,900 3,000 0.0
13/09/2021
10.05
 54,100 9.17 10.05 9.61 0 5,000 -0.1
10/09/2021
9.17
 41,060 8.80 9.68 8.88 10,000 9,300 0.0
09/09/2021
8.80
 14,800 8.66 8.88 8.80 10,000 0 0.1

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