CTCP Than Mông Dương - Vinacomin (mdc)

7.80
-0.60
(-7.14%)
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)
30/12/2021
9.83
 34,021 9.83 9.83 9.39 0 0 0
29/12/2021
8.95
 30,901 8.44 8.95 8.07 0 0 0
28/12/2021
8.14
 16,500 8.14 8.29 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 8.44 8.44 8.36 0 0 0
23/12/2021
8.66
 6,411 8.73 8.73 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 8.80 8.88 8.80 0 0 0
17/12/2021
9.10
 1,425 9.17 9.17 8.95 0 0 0
16/12/2021
9.10
 9,215 9.17 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 8.88 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 9.17 9.54 9.02 0 0 0
09/12/2021
9.10
 5,738 9.39 9.39 9.02 0 0 0
08/12/2021
8.80
 5,700 9.10 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 9.83 9.83 9.68 0 0 0
01/12/2021
9.76
 6,030 9.54 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 9.54 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 9.54 10.05 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 9.76 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 10.27 10.78 10.27 2,300 0 0.0
16/11/2021
10.49
 71,713 11.08 11.08 10.27 10,000 0 0.1
15/11/2021
11.00
 71,205 11.45 11.96 11.00 0 0 0
12/11/2021
11.37
 75,216 11.67 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 10.12 10.20 9.98 800 0 0.0
08/11/2021
9.98
 29,901 10.20 10.20 9.90 0 0 0
05/11/2021
10.12
 14,300 10.20 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 9.83 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 10.86 10.86 10.49 0 0 0
29/10/2021
10.78
 19,433 11.00 11.08 10.78 0 0 0
28/10/2021
10.86
 18,710 10.93 10.93 10.64 0 800 0.0
27/10/2021
10.93
 25,648 10.78 10.93 10.56 0 4,400 -0.1
26/10/2021
10.78
 33,143 10.34 11.00 10.34 0 15,100 -0.2
25/10/2021
11.08
 37,843 11.96 11.96 11.00 0 14,900 -0.2
22/10/2021
11.67
 43,365 10.56 11.67 10.20 3,000 0 0.0
21/10/2021
10.64
 47,252 11.30 11.30 10.49 11,500 0 0.2
20/10/2021
11.22
 35,822 11.74 11.74 11.22 600 0 0.0
19/10/2021
11.89
 19,482 12.11 12.11 11.74 0 0 0
18/10/2021
12.11
 26,247 12.62 12.62 12.03 0 0 0
15/10/2021
12.62
 40,235 12.40 12.69 12.11 0 0 0
14/10/2021
12.40
 49,575 12.40 12.84 11.74 0 0 0
13/10/2021
12.40
 65,553 12.40 12.40 11.89 0 0 0
12/10/2021
12.40
 53,864 12.47 12.99 12.40 0 0 0
11/10/2021
12.40
 75,444 12.62 13.13 12.33 0 0 0
08/10/2021
12.62
 68,388 13.13 13.28 12.55 1,000 0 0.0
07/10/2021
13.13
 105,733 13.87 13.87 13.06 100 0 0.0
06/10/2021
14.23
 71,217 13.94 14.31 12.84 200 0 0.0
05/10/2021
13.94
 148,395 14.75 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 11.37 12.33 11.30 2,100 2,800 0.0
24/09/2021
12.40
 67,118 11.52 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 11.00 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 13.57 14.38 11.89 1,800 0 0.0
16/09/2021
13.21
 139,742 12.84 13.28 12.11 600 4,000 -0.1
15/09/2021
12.11
 59,967 12.11 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 9.61 10.05 9.61 0 5,000 -0.1
10/09/2021
9.17
 41,060 8.88 9.68 8.88 10,000 9,300 0.0
09/09/2021
8.80
 14,800 8.80 8.88 8.80 10,000 0 0.1
08/09/2021
8.66
 54,734 9.46 9.46 8.66 0 0 0
07/09/2021
9.61
 49,300 9.39 9.76 9.39 30,000 700 0.4
06/09/2021
8.88
 29,860 8.22 8.88 8.07 900 1,200 0.0
01/09/2021
8.07
 92,635 7.70 8.07 7.48 0 0 0
31/08/2021
7.34
 22,548 7.63 7.70 7.19 0 0 0
30/08/2021
7.63
 31,858 7.92 7.92 7.04 20,000 0 0.2
27/08/2021
7.78
 100 7.78 7.78 7.78 0 0 0
26/08/2021
7.70
 24,059 7.48 8.07 7.48 10,000 800 0.1
25/08/2021
7.56
 50,738 6.97 7.56 6.97 0 0 0
24/08/2021
6.90
 1,820 6.16 6.90 6.16 0 0 0
23/08/2021
6.75
 2,702 6.46 6.82 6.46 0 0 0
20/08/2021
7.04
 6,700 7.26 7.26 6.46 0 0 0
19/08/2021
7.04
 24,477 6.82 7.04 6.82 0 0 0
18/08/2021
6.97
 2,902 6.75 6.97 6.75 500 0 0.0
17/08/2021
6.75
 1,500 7.04 7.04 6.75 0 0 0
16/08/2021
7.04
 12,310 6.53 7.04 6.53 200 0 0.0
13/08/2021
6.46
 1,709 6.46 6.46 6.46 0 0 0
12/08/2021
6.97
 2,220 7.63 7.63 6.82 300 0 0.0
11/08/2021
7.41
 22,730 7.56 7.63 7.41 0 0 0

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