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)
14/04/2021
5.79
 0 5.79 5.79 5.79 0 0 0
13/04/2021
5.79
 12,619 5.86 5.86 5.58 0 0 0
12/04/2021
5.86
 13,800 5.72 5.93 5.51 0 0 0
09/04/2021
5.72
 33,400 5.51 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 5.24 5.24 5.17 0 0 0
06/04/2021
5.24
 7,000 5.31 5.31 5.17 0 0 0
05/04/2021
5.31
 4,300 5.24 5.31 5.10 0 0 0
02/04/2021
5.24
 600 5.17 5.24 5.24 0 0 0
01/04/2021
5.17
 194 5.10 5.17 5.17 0 0 0
31/03/2021
5.10
 4,300 5.24 5.24 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 5.38 5.38 4.96 0 0 0
26/03/2021
5.38
 1,768 5.38 5.38 4.89 0 0 0
25/03/2021
5.38
 1,500 5.24 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 4.96 5.03 5.03 0 0 0
19/03/2021
4.96
 5,569 4.76 4.96 4.89 0 0 0
18/03/2021
4.76
 5,800 4.89 4.89 4.76 0 0 0
17/03/2021
4.89
 3,276 4.96 4.96 4.89 0 0 0
16/03/2021
4.96
 2,550 4.96 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 5.03 5.03 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 4.96 4.96 4.89 0 0 0
08/03/2021
4.96
 5,400 4.76 5.10 4.82 0 0 0
05/03/2021
4.76
 2,200 4.76 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 4.96 4.96 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 4.76 4.76 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 5.10 5.10 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 4.82 5.10 4.69 0 0 0
05/02/2021
4.82
 7,100 4.89 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 4.69 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 4.69 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 4.82 4.82 4.69 0 0 0
19/01/2021
4.82
 1,840 4.96 4.96 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 4.96 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 5.03 5.03 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 4.89 5.03 5.03 0 0 0
08/01/2021
4.89
 2,169 4.69 4.89 4.76 0 0 0
07/01/2021
4.69
 7,300 4.76 4.76 4.69 0 0 0
06/01/2021
4.76
 600 4.69 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
 0 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 4.55 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 4.48 4.55 4.55 0 0 0
24/12/2020
4.48
 2,440 4.82 4.82 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 4.96 4.96 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 5.03 5.03 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 5.24 5.24 4.82 0 0 0
11/12/2020
5.24
 100 4.89 5.24 5.24 0 0 0
10/12/2020
4.89
 3,200 4.82 4.89 4.48 0 0 0
09/12/2020
4.82
 1,010 5.17 5.17 4.82 0 0 0
08/12/2020
5.17
 100 4.82 5.17 5.17 0 0 0
07/12/2020
4.82
 100 4.41 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 4.55 4.55 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 4.76 4.76 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 4.82 4.82 4.76 0 0 0
26/11/2020
4.82
 584 5.24 5.24 4.76 0 0 0
25/11/2020
5.24
 100 4.82 5.24 5.24 0 0 0
24/11/2020
4.82
 100 4.69 4.82 4.82 0 0 0
23/11/2020
4.69
 400 5.17 5.17 4.69 0 0 0
20/11/2020
5.17
 1,200 4.82 5.24 5.17 0 0 0
19/11/2020
4.82
 900 4.89 5.03 4.69 0 0 0
18/11/2020
4.89
 100 4.69 4.89 4.89 0 0 0

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