CTCP Than Mông Dương - Vinacomin (mdc)

8
-0.40
(-4.76%)
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)
10/08/2021
6.97
 33,010 6.60 6.97 6.60 20,000 1,500 0.2
09/08/2021
6.38
 2,700 6.09 6.38 6.09 0 0 0
06/08/2021
6.53
 400 6.60 6.60 6.53 0 0 0
04/08/2021
6.24
 500 6.24 6.24 6.24 0 0 0
03/08/2021
6.16
 900 6.24 6.24 6.16 0 0 0
02/08/2021
6.24
 201 6.16 6.24 6.16 0 0 0
30/07/2021
6.60
 12,440 6.75 6.75 6.60 12,300 0 0.1
29/07/2021
6.68
 3,700 6.60 6.68 6.60 2,500 0 0.0
28/07/2021
6.46
 5,609 6.46 6.68 6.46 5,200 0 0.0
27/07/2021
6.16
 400 6.16 6.16 6.16 0 0 0
26/07/2021
6.16
 25,000 6.60 6.60 6.16 24,800 0 0.2
23/07/2021
6.24
 100 6.24 6.24 6.24 0 0 0
22/07/2021
6.24
 3,300 6.16 6.24 6.16 0 0 0
21/07/2021
6.24
 700 6.24 6.24 6.24 0 0 0
20/07/2021
6.38
 3,100 6.38 6.38 6.38 3,100 0 0.0
19/07/2021
6.16
 31,700 6.60 6.68 6.16 30,000 0 0.3
16/07/2021
6.46
 2,200 6.38 6.75 6.38 2,100 0 0.0
15/07/2021
6.38
 5,300 6.16 6.38 6.16 0 0 0
14/07/2021
6.31
 5,300 6.38 6.46 6.31 0 0 0
13/07/2021
6.09
 8,400 5.80 6.09 5.65 0 0 0
12/07/2021
5.58
 10,700 6.09 6.09 5.58 0 0 0
09/07/2021
6.09
 9,903 6.02 6.16 6.02 0 0 0
08/07/2021
6.60
 7,400 6.46 6.60 6.46 0 0 0
07/07/2021
6.31
 12,530 6.38 6.82 6.16 0 0 0
06/07/2021
6.82
 8,462 6.60 6.97 6.60 0 0 0
05/07/2021
7.34
 13,835 7.48 7.48 6.97 500 0 0.0
02/07/2021
7.56
 8,804 7.56 8.00 7.56 0 0 0
01/07/2021
7.41
 24,044 8.14 8.14 7.41 0 0 0
30/06/2021
8.14
 46,299 8.22 8.22 7.70 500 0 0.0
29/06/2021
7.48
 36,203 7.48 7.48 6.82 0 0 0
28/06/2021
6.82
 12,800 6.46 6.82 6.31 0 0 0
25/06/2021
6.24
 13,718 6.24 6.31 6.24 0 0 0
24/06/2021: Cổ tức tiền mặt tỉ lệ: 6%
24/06/2021
6.46
 20,160 6.24 7.26 6.24 0 0 0
23/06/2021
6.82
 24,220 6.89 6.89 6.34 0 0 0
22/06/2021
7.03
 13,100 6.55 7.10 6.55 0 0 0
21/06/2021
6.55
 76,060 6.06 6.55 6.06 0 0 0
18/06/2021
6.00
 44,600 5.79 6.06 5.79 0 17,600 -0.1
17/06/2021
5.93
 3,700 5.72 5.93 5.65 0 0 0
16/06/2021
5.93
 2,000 5.58 5.93 5.58 0 0 0
15/06/2021
6.06
 8,700 6.06 6.06 5.58 0 0 0
14/06/2021
6.06
 4,600 5.93 6.62 5.72 0 0 0
11/06/2021
6.06
 12,000 5.86 6.06 5.58 0 0 0
10/06/2021
6.06
 18,500 5.93 6.13 5.86 0 0 0
09/06/2021
6.48
 14,602 6.62 6.82 5.72 0 0 0
08/06/2021
6.20
 73,400 6.00 6.20 6.00 0 0 0
07/06/2021
5.65
 47,800 5.44 5.65 5.44 3,900 0 0.0
04/06/2021
5.17
 8,100 5.38 5.51 5.10 0 0 0
03/06/2021
5.38
 1,200 5.31 5.44 5.31 0 0 0
02/06/2021
5.31
 400 5.31 5.31 5.31 0 0 0
01/06/2021
4.82
 160 4.82 4.82 4.82 0 0 0
31/05/2021
5.24
 2,300 5.03 5.24 4.89 0 0 0
28/05/2021
5.38
 1,142 5.38 5.38 5.38 0 0 0
27/05/2021
5.38
 0 5.38 5.38 5.38 0 0 0
26/05/2021
5.38
 0 5.38 5.38 5.38 0 0 0
25/05/2021
5.38
 1,400 5.38 5.38 5.38 0 0 0
24/05/2021
5.38
 1,500 5.38 5.38 5.38 0 0 0
21/05/2021
5.51
 100 5.51 5.51 5.51 0 0 0
20/05/2021
5.10
 600 5.10 5.10 5.10 0 0 0
19/05/2021
5.10
 0 5.10 5.10 5.10 0 0 0
18/05/2021
5.10
 1,500 5.10 5.10 5.10 0 0 0
17/05/2021
5.17
 0 5.17 5.17 5.17 0 0 0
14/05/2021
5.17
 1,600 5.17 5.17 5.17 0 0 0
13/05/2021
5.10
 7,200 5.10 5.10 5.10 0 0 0
12/05/2021
5.44
 4,900 5.17 5.44 5.17 0 0 0
11/05/2021
5.44
 700 5.44 5.44 5.44 0 0 0
10/05/2021
5.51
 1,200 5.24 5.51 5.24 0 0 0
07/05/2021
5.51
 0 5.51 5.51 5.51 0 0 0
06/05/2021
5.51
 1,100 5.38 5.51 5.38 0 0 0
05/05/2021
5.51
 1,200 5.24 5.51 5.24 0 0 0
04/05/2021
5.58
 0 5.58 5.58 5.58 0 0 0
29/04/2021
5.58
 0 5.58 5.58 5.58 0 0 0
28/04/2021
5.58
 0 5.58 5.58 5.58 0 0 0
27/04/2021
5.58
 0 5.58 5.58 5.58 0 0 0
26/04/2021
5.58
 0 5.58 5.58 5.58 0 0 0
23/04/2021
5.58
 700 5.38 5.58 5.38 0 0 0
22/04/2021
5.38
 2,300 5.44 5.44 5.38 0 0 0
20/04/2021
5.44
 4,200 5.51 5.51 5.44 0 0 0
19/04/2021
5.51
 900 5.51 5.51 5.51 0 0 0
16/04/2021
5.65
 1,100 5.65 5.65 5.65 0 0 0
15/04/2021
5.65
 7,100 5.79 5.86 5.65 0 0 0
14/04/2021
5.79
 0 5.79 5.79 5.79 0 0 0
13/04/2021
5.79
 12,619 5.79 5.79 5.58 0 0 0
12/04/2021
5.86
 13,800 5.51 5.93 5.51 0 0 0
09/04/2021
5.72
 33,400 5.58 5.72 5.58 0 0 0
08/04/2021
5.51
 6,700 5.24 5.51 5.24 0 0 0
07/04/2021
5.24
 1,900 5.17 5.24 5.17 0 0 0
06/04/2021
5.24
 7,000 5.17 5.24 5.17 0 0 0
05/04/2021
5.31
 4,300 5.10 5.31 5.10 0 0 0
02/04/2021
5.24
 600 5.24 5.24 5.24 0 0 0
01/04/2021
5.17
 194 5.17 5.17 5.17 0 0 0
31/03/2021
5.10
 4,300 5.03 5.17 5.03 0 0 0
30/03/2021
5.24
 400 5.24 5.24 5.24 0 0 0
29/03/2021
5.24
 3,000 5.31 5.31 4.96 0 0 0
26/03/2021
5.38
 1,768 4.96 5.38 4.89 0 0 0
25/03/2021
5.38
 1,500 4.89 5.38 4.82 0 0 0
24/03/2021
5.24
 565 5.24 5.24 5.24 0 0 0
23/03/2021
5.24
 1,500 5.03 5.24 5.03 0 0 0
22/03/2021
5.03
 1,300 5.03 5.03 5.03 0 0 0
19/03/2021
4.96
 5,569 4.89 4.96 4.89 0 0 0
18/03/2021
4.76
 5,800 4.82 4.82 4.76 0 0 0

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