CTCP Than Mông Dương - Vinacomin (mdc)

9.80
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
(2024-10-28) 		-0.20 -2% 109,135 0 0
9.70
10.10
9.80
2 tháng
(2024-09-30) 		-0.50 -4.85% 180,536 0 0
9.70
10.30
9.80
3 tháng
(2024-08-29) 		-0.60 -5.77% 202,840 0 0
9.70
10.50
9.80
6 tháng
(2024-05-31) 		-1 -9.26% 707,117 -13,024 -0.1
9.70
11
9.80
12 tháng
(2023-12-04) 		-0.16 -1.61% 2,306,112 876 0.0
9.70
12.12
9.80
24 tháng
(2022-12-08) 		3.76 62.25% 7,387,774 -20,404 -0.2
5.77
12.88
9.80
36 tháng
(2021-12-13) 		-0.53 -5.17% 11,714,668 -4,504 -0.0
5.51
16.89
9.80
60 tháng
(2019-12-24) 		4.62 89.26% 17,693,189 170,638 1.8
2.99
16.89
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/07/2018
3.12
 0 3.12 3.12 3.12 0 0 0
05/07/2018
3.12
 0 3.12 3.12 3.12 0 0 0
04/07/2018
3.12
 100 3.12 3.12 3.12 0 0 0
03/07/2018
3.12
 200 3.12 3.12 3.12 0 0 0
02/07/2018
3.12
 5,600 3.12 3.12 3.05 0 0 0
29/06/2018
3.12
 2,440 2.84 3.12 3.12 0 0 0
28/06/2018
2.84
 0 2.84 2.84 2.84 0 0 0
27/06/2018
2.84
 0 2.84 2.84 2.84 0 0 0
26/06/2018
2.84
 0 2.84 2.84 2.84 0 0 0
25/06/2018
2.84
 100 2.84 2.84 2.84 0 0 0
22/06/2018
2.84
 0 2.84 2.84 2.84 0 0 0
21/06/2018
2.84
 0 2.84 2.84 2.84 0 0 0
20/06/2018
2.84
 0 2.84 2.84 2.84 0 0 0
19/06/2018
2.84
 0 2.84 2.84 2.84 0 0 0
18/06/2018
2.84
 100 2.64 2.84 2.84 0 0 0
15/06/2018
2.64
 0 2.64 2.64 2.64 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 4%
14/06/2018
2.64
 5 2.64 2.64 2.64 0 0 0
13/06/2018
2.64
 0 2.64 2.64 2.64 0 0 0
12/06/2018
2.64
 0 2.64 2.64 2.64 0 0 0
11/06/2018
2.64
 1,502 2.58 2.64 2.64 0 0 0
08/06/2018
2.58
 0 2.58 2.58 2.58 0 0 0
07/06/2018
2.58
 0 2.58 2.58 2.58 0 0 0
06/06/2018
2.58
 0 2.58 2.58 2.58 0 26 -0.0
05/06/2018
2.58
 3,300 2.58 2.64 2.58 0 0 0
04/06/2018
2.58
 4 2.58 2.58 2.58 0 0 0
01/06/2018
2.58
 0 2.58 2.58 2.58 0 0 0
31/05/2018
2.58
 3 2.58 2.58 2.58 0 0 0
30/05/2018
2.58
 101 2.58 2.58 2.58 0 0 0
29/05/2018
2.58
 1,700 2.58 2.58 2.58 0 0 0
28/05/2018
2.58
 1,000 2.58 2.58 2.58 0 0 0
25/05/2018
2.58
 710 2.70 2.95 2.52 0 0 0
24/05/2018
2.70
 3,570 2.70 2.70 2.70 0 0 0
23/05/2018
2.70
 400 2.89 2.89 2.70 0 400 -0.0
22/05/2018
2.89
 0 2.89 2.89 2.89 0 0 0
21/05/2018
2.89
 4,000 2.95 2.95 2.89 0 0 0
18/05/2018
2.95
 0 2.95 2.95 2.95 0 0 0
17/05/2018
2.95
 0 2.95 2.95 2.95 0 0 0
16/05/2018
2.95
 0 2.95 2.95 2.95 0 0 0
15/05/2018
2.95
 0 2.95 2.95 2.95 0 0 0
14/05/2018
2.95
 74 2.95 2.95 2.95 0 0 0
11/05/2018
2.95
 0 2.95 2.95 2.95 0 0 0
10/05/2018
2.95
 200 2.76 2.95 2.64 0 0 0
09/05/2018
2.76
 0 2.76 2.76 2.76 0 0 0
08/05/2018
2.76
 0 2.76 2.76 2.76 0 0 0
07/05/2018
2.76
 400 2.89 2.89 2.76 0 0 0
04/05/2018
2.89
 0 2.89 2.89 2.89 0 0 0
03/05/2018
2.89
 0 2.89 2.89 2.89 0 0 0
02/05/2018
2.89
 82 2.89 2.89 2.89 0 0 0
27/04/2018
2.89
 39 2.89 2.89 2.89 0 0 0
26/04/2018
2.89
 0 2.89 2.89 2.89 0 0 0
24/04/2018
2.89
 0 2.89 2.89 2.89 0 0 0
23/04/2018
2.89
 0 2.89 2.89 2.89 0 0 0
20/04/2018
2.89
 0 2.89 2.89 2.89 0 0 0
19/04/2018
2.89
 100 2.95 2.95 2.89 0 0 0
18/04/2018
2.95
 0 2.95 2.95 2.95 0 0 0
17/04/2018
2.95
 0 2.95 2.95 2.95 0 0 0
16/04/2018
2.95
 0 2.95 2.95 2.95 0 0 0
13/04/2018
2.95
 57 2.95 2.95 2.95 0 0 0
12/04/2018
2.95
 0 2.95 2.95 2.95 0 0 0
11/04/2018
2.95
 0 2.95 2.95 2.95 0 0 0
10/04/2018
2.95
 100 2.83 2.95 2.95 0 0 0
09/04/2018
2.83
 1,700 2.89 2.89 2.83 0 0 0
06/04/2018
2.89
 0 2.89 2.89 2.89 0 0 0
05/04/2018
2.89
 0 2.89 2.89 2.89 0 0 0
04/04/2018
2.89
 200 2.70 2.89 2.58 0 0 0
03/04/2018
2.70
 200 2.95 2.95 2.70 0 0 0
02/04/2018
2.95
 300 2.76 2.95 2.95 0 0 0
30/03/2018
2.76
 0 2.76 2.76 2.76 0 0 0
29/03/2018
2.76
 0 2.76 2.76 2.76 0 0 0
28/03/2018
2.76
 10 2.76 2.76 2.76 0 0 0
27/03/2018
2.76
 4,000 3.01 3.01 2.76 0 0 0
26/03/2018
3.01
 5,400 2.76 3.01 3.01 0 0 0
23/03/2018
2.76
 0 2.76 2.76 2.76 0 0 0
22/03/2018
2.76
 0 2.76 2.76 2.76 0 0 0
21/03/2018
2.76
 1,500 3.01 3.01 2.76 0 0 0
20/03/2018
3.01
 0 3.01 3.01 3.01 0 0 0
19/03/2018
3.01
 0 3.01 3.01 3.01 0 0 0
16/03/2018
3.01
 0 3.01 3.01 3.01 0 0 0
15/03/2018
3.01
 200 3.01 3.01 3.01 0 0 0
14/03/2018
3.01
 0 3.01 3.01 3.01 0 0 0
13/03/2018
3.01
 2,176 2.89 3.01 2.89 0 0 0
12/03/2018
2.89
 0 2.89 2.89 2.89 0 0 0
09/03/2018
2.89
 300 3.01 3.01 2.83 0 0 0
08/03/2018
3.01
 200 3.01 3.01 2.76 0 0 0
07/03/2018
3.01
 1,200 2.76 3.01 2.89 0 0 0
06/03/2018
2.76
 20,400 2.83 2.83 2.58 0 17,000 -0.1
05/03/2018
2.83
 0 2.83 2.83 2.83 0 0 0
02/03/2018
2.83
 51 2.83 2.83 2.83 0 0 0
01/03/2018
2.83
 6,000 2.89 2.89 2.83 0 0 0
28/02/2018
2.89
 0 2.89 2.89 2.89 0 0 0
27/02/2018
2.89
 500 2.70 2.89 2.89 0 0 0
26/02/2018
2.70
 1,100 2.58 2.70 2.70 0 0 0
23/02/2018
2.58
 100 2.70 2.70 2.58 0 0 0
22/02/2018
2.70
 0 2.70 2.70 2.70 0 0 0
21/02/2018
2.70
 100 2.83 2.83 2.70 0 0 0
13/02/2018
2.83
 0 2.83 2.83 2.83 0 0 0
12/02/2018
2.83
 3,000 3.01 3.01 2.83 2,000 0 0.0
09/02/2018
3.01
 0 3.01 3.01 3.01 0 0 0
08/02/2018
3.01
 0 3.01 3.01 3.01 0 0 0
07/02/2018
3.01
 1,000 2.95 3.01 3.01 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |