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
(2026-09-08) 		-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)
20/10/2020
5.31
 0 5.31 5.31 5.31 0 0 0
19/10/2020
5.31
 0 5.31 5.31 5.31 0 0 0
16/10/2020
5.31
 0 5.31 5.31 5.31 0 0 0
15/10/2020
5.31
 4,300 5.10 5.31 5.10 0 0 0
14/10/2020
4.96
 100 4.96 4.96 4.96 0 0 0
13/10/2020
4.55
 2,200 4.55 4.55 4.55 0 0 0
12/10/2020
5.03
 100 5.03 5.03 5.03 0 0 0
09/10/2020
4.76
 900 4.82 5.24 4.76 0 0 0
08/10/2020
5.10
 200 4.89 5.10 4.89 0 0 0
07/10/2020
5.10
 320 5.10 5.10 5.10 0 0 0
06/10/2020
5.65
 0 5.65 5.65 5.65 0 0 0
05/10/2020
5.65
 100 5.65 5.65 5.65 0 0 0
02/10/2020
5.31
 0 5.31 5.31 5.31 0 0 0
01/10/2020
5.31
 2,700 5.72 5.72 5.03 0 0 0
30/09/2020
5.44
 300 5.44 5.44 5.44 0 0 0
29/09/2020
5.31
 2,251 4.96 5.58 4.96 0 0 0
28/09/2020
5.24
 4,308 5.38 5.38 5.24 0 0 0
25/09/2020
5.79
 0 5.79 5.79 5.79 0 0 0
24/09/2020
5.79
 516 5.24 5.79 5.24 0 0 0
23/09/2020
5.51
 12,542 6.48 6.48 5.51 0 0 0
22/09/2020
6.06
 2,083 5.79 6.06 5.24 0 0 0
21/09/2020
5.79
 6,046 5.17 5.79 4.89 0 0 0
18/09/2020
5.31
 223 5.31 5.31 5.31 0 0 0
17/09/2020
5.79
 16,279 5.93 5.93 5.79 0 0 0
16/09/2020
6.41
 8,576 6.89 6.89 6.34 0 0 0
15/09/2020
6.89
 168,384 6.89 6.89 6.89 0 0 0
14/09/2020
6.89
 168,738 6.89 6.89 6.89 0 0 0
11/09/2020
6.89
 167,417 6.89 6.89 6.89 0 0 0
10/09/2020
6.89
 66,897 6.89 6.89 6.89 0 0 0
09/09/2020
6.89
 46,249 6.89 6.89 6.89 0 0 0
08/09/2020
6.89
 44,335 6.89 6.89 6.34 0 0 0
07/09/2020
6.89
 15,086 6.89 6.89 6.89 0 0 0
04/09/2020
6.89
 0 6.89 6.89 6.89 0 0 0
03/09/2020
6.89
 6,200 6.89 6.89 6.89 0 0 0
01/09/2020
6.89
 16,100 6.89 6.89 6.89 0 0 0
31/08/2020
6.89
 5,600 6.89 6.89 6.89 0 0 0
28/08/2020
6.89
 12,820 6.89 6.89 6.89 0 0 0
27/08/2020
6.89
 76,486 6.89 6.89 6.89 0 0 0
26/08/2020
6.96
 191,400 6.89 6.96 6.89 0 0 0
25/08/2020
6.89
 126,701 6.41 6.89 6.41 0 0 0
24/08/2020
6.96
 150 6.96 6.96 6.96 0 0 0
21/08/2020
6.82
 586 6.34 6.82 6.34 0 0 0
20/08/2020
6.96
 100 6.96 6.96 6.96 0 0 0
19/08/2020
6.82
 5,400 6.20 6.82 6.20 0 0 0
18/08/2020
6.89
 0 6.89 6.89 6.89 0 0 0
17/08/2020
6.89
 0 6.89 6.89 6.89 0 0 0
14/08/2020
6.89
 0 6.89 6.89 6.89 0 0 0
13/08/2020
6.89
 8,460 6.48 6.89 6.20 0 0 0
12/08/2020
6.55
 6,100 6.20 6.55 6.20 0 0 0
11/08/2020
6.89
 1,250 6.55 6.89 6.55 0 0 0
10/08/2020
7.24
 15,800 6.20 7.24 6.20 0 0 0
07/08/2020
6.69
 22,000 6.13 6.69 6.13 0 0 0
06/08/2020
6.75
 8,000 6.75 6.75 6.75 0 0 0
05/08/2020
7.44
 0 7.44 7.44 7.44 0 0 0
04/08/2020
7.44
 0 7.44 7.44 7.44 0 0 0
03/08/2020
7.44
 0 7.44 7.44 7.44 0 0 0
31/07/2020
7.44
 0 7.44 7.44 7.44 0 0 0
30/07/2020
7.44
 0 7.44 7.44 7.44 0 0 0
29/07/2020
7.44
 0 7.44 7.44 7.44 0 0 0
28/07/2020
7.44
 0 7.44 7.44 7.44 0 0 0
27/07/2020
7.44
 0 7.44 7.44 7.44 0 0 0
24/07/2020
7.44
 100 7.44 7.44 7.44 0 0 0
23/07/2020
6.82
 0 6.82 6.82 6.82 0 0 0
22/07/2020
6.82
 0 6.82 6.82 6.82 0 0 0
21/07/2020
6.82
 500 6.82 6.82 6.82 0 0 0
20/07/2020
6.89
 0 6.89 6.89 6.89 0 0 0
17/07/2020
6.89
 5,100 7.44 7.44 6.89 0 0 0
16/07/2020
6.82
 0 6.82 6.82 6.82 0 0 0
15/07/2020
6.82
 200 6.82 6.82 6.82 0 0 0
14/07/2020
6.20
 100 6.20 6.20 6.20 0 0 0
13/07/2020
5.65
 200 5.65 5.65 5.65 0 0 0
10/07/2020
5.17
 0 5.17 5.17 5.17 0 0 0
09/07/2020
5.17
 200 5.17 5.17 5.17 0 0 0
08/07/2020
4.82
 500 4.82 4.82 4.82 0 500 0.0
07/07/2020
4.69
 200 4.69 4.69 4.69 0 0 0
06/07/2020
4.27
 2,000 4.96 4.96 4.27 0 0 0
03/07/2020
4.69
 100 4.69 4.69 4.69 0 0 0
02/07/2020: Cổ tức tiền mặt tỉ lệ: 6%
02/07/2020
5.17
 3,000 5.17 5.17 5.17 0 0 0
01/07/2020
5.03
 6,200 5.03 5.03 5.03 0 0 0
30/06/2020
5.03
 18,800 5.03 5.03 5.03 0 0 0
29/06/2020
5.09
 3,000 5.09 5.09 5.09 0 0 0
26/06/2020
5.03
 18,400 5.03 5.03 5.03 0 0 0
25/06/2020
5.03
 6,000 5.03 5.03 5.03 0 0 0
24/06/2020
5.03
 3,000 5.03 5.03 5.03 0 0 0
23/06/2020
4.97
 27,000 4.90 4.97 4.90 0 0 0
22/06/2020
4.65
 0 4.65 4.65 4.65 0 0 0
19/06/2020
4.65
 0 4.65 4.65 4.65 0 0 0
18/06/2020
4.65
 0 4.65 4.65 4.65 0 0 0
17/06/2020
4.65
 0 4.65 4.65 4.65 0 0 0
16/06/2020
4.65
 0 4.65 4.65 4.65 0 0 0
15/06/2020
4.65
 0 4.65 4.65 4.65 0 0 0
12/06/2020
4.65
 0 4.65 4.65 4.65 0 0 0
11/06/2020
4.65
 0 4.65 4.65 4.65 0 0 0
10/06/2020
4.65
 1,100 4.65 4.65 4.65 0 0 0
09/06/2020
4.27
 0 4.27 4.27 4.27 0 0 0
08/06/2020
4.27
 1,200 4.27 4.27 4.27 0 0 0
05/06/2020
4.27
 1,000 4.27 4.27 4.27 0 0 0
04/06/2020
4.20
 0 4.20 4.20 4.20 0 0 0
03/06/2020
4.20
 100 4.20 4.20 4.20 0 0 0
02/06/2020
4.20
 211 4.20 4.20 4.20 0 0 0

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