CTCP Than Mông Dương - Vinacomin (mdc)

10.30
-0.10
(-0.96%)
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
(2024-08-21) 		-0.10 -0.95% 35,400 0 0
10.30
10.50
10.30
2 tháng
(2024-07-22) 		-0.10 -0.95% 310,900 -12,000 -0.1
10.10
10.70
10.30
3 tháng
(2024-06-24) 		-0.10 -0.95% 398,900 -13,024 -0.1
10.10
10.80
10.30
6 tháng
(2024-03-25) 		-0.59 -5.40% 1,220,900 -11,524 -0.1
10.10
12.12
10.30
12 tháng
(2023-09-26) 		0.06 0.62% 2,455,700 476 0.0
9.30
12.12
10.30
24 tháng
(2022-10-03) 		1.43 15.92% 7,431,895 -20,404 -0.2
5.51
12.88
10.30
36 tháng
(2021-10-06) 		-5.90 -36.19% 13,339,922 33,196 0.5
5.51
16.89
10.30
60 tháng
(2019-10-17) 		5.29 103.72% 17,515,777 170,638 1.8
2.99
16.89
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
06/02/2018
2.95
 4,000 2.95 2.95 2.95 0 0 0
05/02/2018
2.95
 100 2.89 2.95 2.95 0 0 0
02/02/2018
2.89
 13,000 2.64 2.89 2.70 0 0 0
01/02/2018
2.64
 0 2.64 2.64 2.64 0 0 0
31/01/2018
2.64
 19,300 2.76 2.76 2.58 0 0 0
30/01/2018
2.76
 100 2.95 2.95 2.76 0 0 0
29/01/2018
2.95
 1,100 3.26 3.26 2.95 0 0 0
26/01/2018
3.26
 0 3.26 3.26 3.26 0 0 0
25/01/2018
3.26
 0 3.26 3.26 3.26 0 0 0
24/01/2018
3.26
 40 3.26 3.26 3.26 0 0 0
23/01/2018
3.26
 2,600 3.01 3.26 3.26 0 0 0
22/01/2018
3.01
 7,900 2.76 3.01 3.01 0 0 0
19/01/2018
2.76
 0 2.76 2.76 2.76 0 0 0
18/01/2018
2.76
 1,500 2.76 2.76 2.76 0 0 0
17/01/2018
2.76
 5,100 2.83 2.83 2.76 0 0 0
16/01/2018
2.83
 0 2.83 2.83 2.83 0 0 0
15/01/2018
2.83
 500 2.58 2.83 2.83 0 0 0
12/01/2018
2.58
 0 2.58 2.58 2.58 0 0 0
11/01/2018
2.58
 0 2.58 2.58 2.58 0 0 0
10/01/2018
2.58
 1,500 2.70 2.70 2.58 0 0 0
09/01/2018
2.70
 0 2.70 2.70 2.70 0 0 0
08/01/2018
2.70
 0 2.70 2.70 2.70 0 0 0
05/01/2018
2.70
 0 2.70 2.70 2.70 0 0 0
04/01/2018
2.70
 0 2.70 2.70 2.70 0 0 0
03/01/2018
2.70
 400 2.76 2.76 2.70 0 0 0
02/01/2018
2.76
 1,000 2.83 2.83 2.76 0 0 0
29/12/2017
2.83
 1,000 3.01 3.01 2.83 0 0 0
28/12/2017
3.01
 0 3.01 3.01 3.01 0 0 0
27/12/2017
3.01
 0 3.01 3.01 3.01 0 0 0
26/12/2017
3.01
 1,700 2.76 3.01 3.01 0 0 0
25/12/2017
2.76
 0 2.76 2.76 2.76 0 0 0
22/12/2017
2.76
 0 2.76 2.76 2.76 0 0 0
21/12/2017
2.76
 1,886 3.07 3.07 2.76 0 0 0
20/12/2017
3.07
 0 3.07 3.07 3.07 0 0 0
19/12/2017
3.07
 0 3.07 3.07 3.07 0 0 0
18/12/2017
3.07
 0 3.07 3.07 3.07 0 0 0
15/12/2017
3.07
 0 3.07 3.07 3.07 0 0 0
14/12/2017
3.07
 0 3.07 3.07 3.07 0 0 0
13/12/2017
3.07
 0 3.07 3.07 3.07 0 0 0
12/12/2017
3.07
 0 3.07 3.07 3.07 0 0 0
11/12/2017
3.07
 0 3.07 3.07 3.07 0 0 0
08/12/2017
3.07
 0 3.07 3.07 3.07 0 0 0
07/12/2017
3.07
 0 3.07 3.07 3.07 0 0 0
06/12/2017
3.07
 0 3.07 3.07 3.07 0 0 0
05/12/2017
3.07
 0 3.07 3.07 3.07 0 0 0
04/12/2017
3.07
 10 3.07 3.07 3.07 0 0 0
01/12/2017
3.07
 0 3.07 3.07 3.07 0 0 0
30/11/2017
3.07
 0 3.07 3.07 3.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |