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)
29/06/2020
5.09
 3,000 5.03 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 4.97 5.03 5.03 0 0 0
23/06/2020
4.97
 27,000 4.65 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 4.27 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 4.20 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
01/06/2020
4.20
 200 4.14 4.20 4.20 0 0 0
29/05/2020
4.14
 1,700 4.39 4.39 4.14 0 0 0
28/05/2020
4.39
 100 4.01 4.39 4.39 0 0 0
27/05/2020
4.01
 890 4.33 4.33 4.01 0 0 0
26/05/2020
4.33
 0 4.33 4.33 4.33 0 0 0
25/05/2020
4.33
 0 4.33 4.33 4.33 0 0 0
22/05/2020
4.33
 0 4.33 4.33 4.33 0 0 0
21/05/2020
4.33
 0 4.33 4.33 4.33 0 0 0
20/05/2020
4.33
 1,200 4.20 4.33 4.33 0 0 0
19/05/2020
4.20
 500 4.33 4.33 4.20 0 0 0
18/05/2020
4.33
 1,200 4.14 4.33 4.33 0 0 0
15/05/2020
4.14
 600 3.95 4.33 4.14 0 0 0
14/05/2020
3.95
 0 3.95 3.95 3.95 0 0 0
13/05/2020
3.95
 1,137 3.63 3.95 3.88 0 0 0
12/05/2020
3.63
 2 3.63 3.63 3.63 0 0 0
11/05/2020
3.63
 0 3.63 3.63 3.63 0 0 0
08/05/2020
3.63
 200 3.63 3.63 3.63 0 0 0
07/05/2020
3.63
 0 3.63 3.63 3.63 0 0 0
06/05/2020
3.63
 200 3.38 3.63 3.63 0 0 0
05/05/2020
3.38
 100 3.12 3.38 3.38 0 0 0
04/05/2020
3.12
 100 2.87 3.12 3.12 0 0 0
29/04/2020
2.87
 0 2.87 2.87 2.87 0 0 0
28/04/2020
2.87
 0 2.87 2.87 2.87 0 0 0
27/04/2020
2.87
 0 2.87 2.87 2.87 0 0 0
24/04/2020
2.87
 0 2.87 2.87 2.87 0 0 0
23/04/2020
2.87
 100 2.61 2.87 2.87 0 0 0
22/04/2020
2.61
 0 2.61 2.61 2.61 0 0 0
21/04/2020
2.61
 0 2.61 2.61 2.61 0 0 0
20/04/2020
2.61
 0 2.61 2.61 2.61 0 0 0
17/04/2020
2.61
 0 2.61 2.61 2.61 0 0 0
16/04/2020
2.61
 0 2.61 2.61 2.61 0 0 0
15/04/2020
2.61
 100 2.80 2.80 2.61 0 0 0
14/04/2020
2.80
 100 3.06 3.06 2.80 0 0 0
13/04/2020
3.06
 0 3.06 3.06 3.06 0 0 0
10/04/2020
3.06
 100 3.06 3.06 3.06 0 0 0
09/04/2020
3.06
 0 3.06 3.06 3.06 0 0 0
08/04/2020
3.06
 100 3.38 3.38 3.06 0 0 0
07/04/2020
3.38
 0 3.38 3.38 3.38 0 0 0
06/04/2020
3.38
 0 3.38 3.38 3.38 0 0 0
03/04/2020
3.38
 200 3.12 3.38 3.38 0 0 0
01/04/2020
3.12
 0 3.12 3.12 3.12 0 0 0
31/03/2020
3.12
 28 3.12 3.12 3.12 0 0 0
30/03/2020
3.12
 0 3.12 3.12 3.12 0 0 0
27/03/2020
3.12
 0 3.12 3.12 3.12 0 0 0
26/03/2020
3.12
 0 3.12 3.12 3.12 0 0 0
25/03/2020
3.12
 0 3.12 3.12 3.12 0 0 0
24/03/2020
3.12
 0 3.12 3.12 3.12 0 0 0
23/03/2020
3.12
 0 3.12 3.12 3.12 0 0 0
20/03/2020
3.12
 0 3.12 3.12 3.12 0 0 0
19/03/2020
3.12
 100 3.38 3.38 3.12 0 100 0.0
18/03/2020
3.38
 0 3.38 3.38 3.38 0 0 0
17/03/2020
3.38
 0 3.38 3.38 3.38 0 0 0
16/03/2020
3.38
 0 3.38 3.38 3.38 0 0 0
13/03/2020
3.38
 200 3.69 3.69 3.38 0 200 0.0
12/03/2020
3.69
 400 4.08 4.08 3.69 0 400 0.0
11/03/2020
4.08
 0 4.08 4.08 4.08 0 0 0
10/03/2020
4.08
 100 4.52 4.52 4.08 0 100 0.0
09/03/2020
4.52
 0 4.52 4.52 4.52 0 0 0
06/03/2020
4.52
 0 4.52 4.52 4.52 0 0 0
05/03/2020
4.52
 0 4.52 4.52 4.52 0 0 0
04/03/2020
4.52
 0 4.52 4.52 4.52 0 0 0
03/03/2020
4.52
 0 4.52 4.52 4.52 0 0 0
02/03/2020
4.52
 0 4.52 4.52 4.52 0 0 0
28/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
27/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
26/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
25/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
24/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
21/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
20/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
19/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
18/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
17/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
14/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
13/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
12/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
11/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
10/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
07/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
06/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0

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