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)
17/03/2021
4.89
 3,276 4.89 4.89 4.89 0 0 0
16/03/2021
4.96
 2,550 4.89 4.96 4.89 0 0 0
15/03/2021
4.96
 0 4.96 4.96 4.96 0 0 0
12/03/2021
4.96
 340 4.96 4.96 4.96 0 0 0
11/03/2021
5.03
 4,200 4.96 5.03 4.96 0 0 0
10/03/2021
4.96
 2,300 4.96 4.96 4.96 0 0 0
09/03/2021
4.96
 1,200 4.89 4.96 4.89 0 0 0
08/03/2021
4.96
 5,400 5.10 5.10 4.82 0 0 0
05/03/2021
4.76
 2,200 5.10 5.10 4.76 0 0 0
04/03/2021
4.76
 0 4.76 4.76 4.76 0 0 0
03/03/2021
4.76
 388 4.76 4.76 4.76 0 0 0
02/03/2021
4.96
 0 4.96 4.96 4.96 0 0 0
01/03/2021
4.96
 200 4.96 4.96 4.96 0 0 0
26/02/2021
4.96
 300 4.96 4.96 4.96 0 0 0
25/02/2021
4.96
 2,600 4.82 4.96 4.82 0 0 0
24/02/2021
4.82
 3,200 4.69 4.82 4.62 0 0 0
23/02/2021
4.69
 1,386 4.62 4.69 4.62 0 0 0
22/02/2021
4.76
 3,000 4.76 4.76 4.76 0 0 0
19/02/2021
4.76
 700 4.76 4.76 4.76 0 0 0
18/02/2021
5.10
 0 5.10 5.10 5.10 0 0 0
17/02/2021
5.10
 0 5.10 5.10 5.10 0 0 0
09/02/2021
5.10
 0 5.10 5.10 5.10 0 0 0
08/02/2021
5.10
 4,100 4.76 5.10 4.69 0 0 0
05/02/2021
4.82
 7,100 4.96 4.96 4.76 0 0 0
04/02/2021
4.89
 0 4.89 4.89 4.89 0 0 0
03/02/2021
4.89
 0 4.89 4.89 4.89 0 0 0
02/02/2021
4.89
 1,100 4.48 4.89 4.48 0 0 0
01/02/2021
4.69
 0 4.69 4.69 4.69 0 0 0
29/01/2021
4.69
 600 4.62 4.69 4.62 0 0 0
28/01/2021
4.62
 1,200 4.55 4.62 4.55 0 0 0
27/01/2021
4.55
 0 4.55 4.55 4.55 0 0 0
26/01/2021
4.55
 3,000 4.96 4.96 4.55 0 0 0
25/01/2021
4.96
 1,200 4.76 4.96 4.76 0 0 0
22/01/2021
4.69
 0 4.69 4.69 4.69 0 0 0
21/01/2021
4.69
 36 4.69 4.69 4.69 0 0 0
20/01/2021
4.69
 100 4.69 4.69 4.69 0 0 0
19/01/2021
4.82
 1,840 4.82 4.82 4.82 0 0 0
18/01/2021
4.96
 1,000 4.96 4.96 4.96 0 0 0
15/01/2021
4.96
 6,439 4.89 4.96 4.89 0 0 0
14/01/2021
4.96
 34 4.96 4.96 4.96 0 0 0
13/01/2021
4.96
 3,953 4.96 4.96 4.82 0 0 0
12/01/2021
5.03
 0 5.03 5.03 5.03 0 0 0
11/01/2021
5.03
 400 5.03 5.03 5.03 0 0 0
08/01/2021
4.89
 2,169 4.76 4.89 4.76 0 0 0
07/01/2021
4.69
 7,300 4.69 4.69 4.69 0 0 0
06/01/2021
4.76
 600 4.76 4.76 4.76 0 0 0
05/01/2021
4.69
 3,200 4.69 4.69 4.69 0 0 0
04/01/2021
4.69
 0 4.69 4.69 4.69 0 0 0
31/12/2020
4.69
 65 4.69 4.69 4.69 0 0 0
30/12/2020
4.69
 2,550 4.82 4.82 4.69 0 0 0
29/12/2020
4.82
 1,000 4.82 4.82 4.82 0 0 0
28/12/2020
4.55
 0 4.55 4.55 4.55 0 0 0
25/12/2020
4.55
 1,000 4.55 4.55 4.55 0 0 0
24/12/2020
4.48
 2,440 4.62 4.62 4.48 0 0 0
23/12/2020
4.82
 0 4.82 4.82 4.82 0 0 0
22/12/2020
4.82
 0 4.82 4.82 4.82 0 0 0
21/12/2020
4.82
 1,500 4.82 4.82 4.82 0 0 0
18/12/2020
4.96
 0 4.96 4.96 4.96 0 0 0
17/12/2020
4.96
 1,500 4.96 4.96 4.96 0 0 0
16/12/2020
5.03
 0 5.03 5.03 5.03 0 0 0
15/12/2020
5.03
 7,330 4.82 5.03 4.82 0 0 0
14/12/2020
4.82
 2,200 4.82 4.82 4.82 0 0 0
11/12/2020
5.24
 100 5.24 5.24 5.24 0 0 0
10/12/2020
4.89
 3,200 4.48 4.89 4.48 0 0 0
09/12/2020
4.82
 1,010 4.82 4.82 4.82 0 0 0
08/12/2020
5.17
 100 5.17 5.17 5.17 0 0 0
07/12/2020
4.82
 100 4.82 4.82 4.82 0 0 0
04/12/2020
4.41
 0 4.41 4.41 4.41 0 0 0
03/12/2020
4.41
 170 4.41 4.41 4.41 0 0 0
02/12/2020
4.55
 0 4.55 4.55 4.55 0 0 0
01/12/2020
4.55
 100 4.55 4.55 4.55 0 0 0
30/11/2020
4.76
 0 4.76 4.76 4.76 0 0 0
27/11/2020
4.76
 500 4.76 4.76 4.76 0 0 0
26/11/2020
4.82
 584 4.82 4.82 4.76 0 0 0
25/11/2020
5.24
 100 5.24 5.24 5.24 0 0 0
24/11/2020
4.82
 100 4.82 4.82 4.82 0 0 0
23/11/2020
4.69
 400 4.76 4.76 4.69 0 0 0
20/11/2020
5.17
 1,200 5.24 5.24 5.17 0 0 0
19/11/2020
4.82
 900 4.69 5.03 4.69 0 0 0
18/11/2020
4.89
 100 4.89 4.89 4.89 0 0 0
17/11/2020
4.69
 1,239 4.62 4.69 4.62 0 0 0
16/11/2020
4.96
 200 4.96 4.96 4.96 0 0 0
13/11/2020
5.44
 100 5.44 5.44 5.44 0 0 0
12/11/2020
5.10
 1,330 5.10 5.10 5.10 0 0 0
11/11/2020
5.65
 100 5.65 5.65 5.65 0 0 0
10/11/2020
5.31
 100 5.31 5.31 5.31 0 0 0
09/11/2020
5.10
 1,850 5.24 5.24 4.48 0 0 0
06/11/2020
4.89
 2,700 5.31 5.31 4.89 0 2,600 0.0
05/11/2020
4.89
 220 4.89 4.89 4.89 0 0 0
04/11/2020
5.17
 100 5.17 5.17 5.17 0 0 0
03/11/2020
4.96
 26 4.96 4.96 4.96 0 0 0
02/11/2020
4.96
 158 4.96 4.96 4.96 0 58 0.0
30/10/2020
5.17
 0 5.17 5.17 5.17 0 0 0
29/10/2020
5.17
 3,120 5.58 5.58 5.17 0 0 0
28/10/2020
5.51
 100 5.51 5.51 5.51 0 0 0
27/10/2020
5.17
 1,100 5.31 5.31 4.82 0 0 0
26/10/2020
4.96
 5,600 5.10 5.31 4.96 0 0 0
23/10/2020
5.44
 100 5.44 5.44 5.44 0 0 0
22/10/2020
5.38
 100 5.38 5.38 5.38 0 0 0
21/10/2020
5.31
 0 5.31 5.31 5.31 0 0 0

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