CTCP Than Mông Dương - Vinacomin (mdc)

9.70
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
(2024-10-22) 		-0.40 -3.96% 96,477 0 0
9.70
10.10
9.70
2 tháng
(2024-09-23) 		-0.70 -6.73% 160,036 0 0
9.70
10.40
9.70
3 tháng
(2024-08-23) 		-0.70 -6.73% 192,840 0 0
9.70
10.50
9.70
6 tháng
(2024-05-27) 		-1.10 -10.19% 782,466 -14,024 -0.1
9.70
11
9.70
12 tháng
(2023-11-27) 		-0.17 -1.69% 2,347,812 876 0.0
9.70
12.12
9.70
24 tháng
(2022-12-02) 		3.48 56% 7,380,874 -20,404 -0.2
5.77
12.88
9.70
36 tháng
(2021-12-07) 		-0.89 -8.37% 11,716,761 -4,504 -0.0
5.51
16.89
9.70
60 tháng
(2019-12-18) 		4.52 87.33% 17,670,889 170,638 1.8
2.99
16.89
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
10.60
 8,500 10.60 10.60 10.60 0 0 0
01/07/2024
10.60
 0 10.60 10.60 10.60 0 0 0
28/06/2024
10.60
 10,524 10.60 10.60 10.60 0 24 -0.0
27/06/2024
10.60
 6,500 10.70 10.70 10.60 0 0 0
26/06/2024
10.50
 3,800 10.60 10.60 10.50 0 0 0
25/06/2024
10.50
 1,000 10.50 10.50 10.50 0 1,000 -0.0
24/06/2024
10.50
 2,700 10.50 10.50 10.50 0 0 0
21/06/2024
10.80
 3,100 10.70 10.80 10.70 0 0 0
20/06/2024
10.60
 1,400 10.60 10.60 10.60 0 0 0
19/06/2024
10.60
 3,300 10.60 10.60 10.60 0 0 0
18/06/2024
10.60
 12,600 10.60 10.70 10.60 0 0 0
17/06/2024
10.60
 6,600 10.60 10.70 10.60 0 0 0
14/06/2024
10.70
 5,000 10.70 10.70 10.60 0 0 0
13/06/2024
10.70
 3,000 10.70 10.80 10.70 0 0 0
12/06/2024
10.70
 10,900 10.80 10.80 10.70 0 0 0
11/06/2024
10.80
 5,000 10.90 10.90 10.70 0 0 0
10/06/2024
10.80
 8,500 10.80 10.80 10.80 0 0 0
07/06/2024
10.90
 9,100 10.90 10.90 10.80 0 0 0
06/06/2024
11
 11,800 11.20 11.20 11 0 0 0
05/06/2024
11
 31,600 10.80 11.30 10.80 0 0 0
04/06/2024
10.80
 9,000 10.80 10.80 10.70 0 0 0
03/06/2024
10.70
 2,502 10.70 10.70 10.70 0 0 0
31/05/2024
10.80
 0 10.80 10.80 10.80 0 0 0
30/05/2024
10.80
 6,029 10.70 10.80 10.70 0 0 0
29/05/2024
10.80
 16,700 10.90 10.90 10.80 0 0 0
28/05/2024
10.90
 45,220 10.70 10.90 10.70 0 1,000 -0.0
27/05/2024: Cổ tức tiền mặt tỉ lệ: 7%
27/05/2024
10.80
 29,700 11.10 11.10 10.80 0 0 0
24/05/2024
10.90
 14,730 10.81 10.90 10.71 0 0 0
23/05/2024
10.81
 14,000 10.90 10.90 10.71 0 0 0
22/05/2024
10.81
 22,015 10.81 10.90 10.81 0 0 0
21/05/2024
10.81
 38,803 10.90 10.90 10.71 0 0 0
20/05/2024
10.90
 20,805 10.71 10.90 10.71 0 0 0
17/05/2024
10.81
 8,000 10.90 10.90 10.81 0 0 0
16/05/2024
10.90
 12,000 10.81 10.99 10.81 0 0 0
15/05/2024
10.90
 46,600 10.90 10.99 10.81 0 0 0
14/05/2024
10.81
 12,103 10.90 10.90 10.81 0 0 0
13/05/2024
10.81
 11,222 10.71 10.81 10.71 0 0 0
10/05/2024
10.81
 5,200 10.81 10.81 10.81 0 0 0
09/05/2024
10.90
 9,000 10.90 10.99 10.90 0 0 0
08/05/2024
10.81
 6,203 10.62 10.81 10.62 0 0 0
07/05/2024
10.62
 1,500 10.71 10.71 10.62 0 0 0
06/05/2024
10.71
 12,600 10.62 10.71 10.62 0 0 0
03/05/2024
10.71
 17,700 10.71 10.71 10.62 3,000 0 0.0
02/05/2024
10.52
 1,300 10.52 10.52 10.52 0 0 0
26/04/2024
10.81
 1,700 10.52 10.81 10.52 0 0 0
25/04/2024
10.62
 8,000 10.62 10.62 10.62 0 0 0
24/04/2024
10.62
 300 10.62 10.62 10.62 0 0 0
23/04/2024
10.52
 11,100 10.62 10.62 10.34 0 0 0
22/04/2024
10.71
 0 10.71 10.71 10.71 0 0 0
19/04/2024
10.71
 4,300 10.81 10.81 10.71 0 0 0
17/04/2024
11.09
 3,000 11.09 11.09 11.09 0 0 0
16/04/2024
10.90
 24,800 10.99 10.99 10.81 0 0 0
15/04/2024
10.99
 18,300 11.18 11.18 10.99 300 0 0.0
12/04/2024
11.18
 14,500 11.28 11.28 11.18 400 0 0.0
11/04/2024
11.46
 5,200 11.46 11.46 11.18 0 0 0
10/04/2024
11.46
 7,600 11.09 11.46 11.09 300 0 0.0
09/04/2024
11.37
 24,406 11.56 11.56 11.37 0 0 0
08/04/2024
11.75
 27,301 11.65 11.75 11.46 0 0 0
05/04/2024
11.75
 18,700 12.03 12.03 11.75 0 0 0
04/04/2024
11.84
 22,510 11.84 12.31 11.84 0 0 0
03/04/2024
11.75
 7,501 11.84 11.84 11.65 0 0 0
02/04/2024
11.84
 18,300 11.75 11.84 11.56 0 0 0
01/04/2024
11.84
 13,400 11.84 12.22 11.84 0 0 0
29/03/2024
12.12
 8,900 12.12 12.40 11.84 0 1,500 -0.0
28/03/2024
12.12
 65,811 11.46 12.40 11.37 0 0 0
27/03/2024
11.28
 22,000 11.46 11.46 11.09 0 0 0
26/03/2024
11.09
 16,304 10.90 11.65 10.90 0 0 0
25/03/2024
10.99
 3,600 10.90 10.99 10.90 0 0 0
22/03/2024
10.90
 4,100 10.71 10.90 10.71 0 0 0
21/03/2024
10.90
 27,753 10.81 10.90 10.81 0 0 0
20/03/2024
10.81
 74,448 10.62 10.81 10.62 0 0 0
19/03/2024
10.62
 5,800 10.62 10.62 10.62 0 0 0
18/03/2024
10.52
 6,501 10.52 10.52 10.52 0 0 0
15/03/2024
10.71
 5,601 10.81 10.81 10.71 0 0 0
14/03/2024
10.71
 7,101 10.81 10.81 10.71 0 0 0
13/03/2024
10.71
 1,100 10.71 10.81 10.71 0 0 0
12/03/2024
10.71
 501 10.71 10.71 10.71 0 0 0
11/03/2024
10.71
 1,300 10.62 10.71 10.52 0 0 0
08/03/2024
10.71
 1,100 10.71 10.71 10.71 0 100 -0.0
07/03/2024
10.71
 700 10.81 10.81 10.71 0 0 0
06/03/2024
10.62
 8,852 10.71 10.71 10.62 0 0 0
05/03/2024
10.71
 3,701 10.62 10.71 10.62 0 0 0
04/03/2024
10.71
 1,000 10.71 10.71 10.71 0 0 0
01/03/2024
10.71
 1,200 10.71 10.71 10.71 0 0 0
29/02/2024
10.71
 11,800 10.71 10.71 10.71 0 0 0
28/02/2024
10.71
 5,200 10.71 10.81 10.71 0 0 0
27/02/2024
10.71
 511 10.71 10.71 10.71 0 0 0
26/02/2024
10.71
 37,442 10.52 11.37 10.52 0 0 0
23/02/2024
10.43
 10,510 10.52 10.52 10.34 0 0 0
22/02/2024
10.71
 4,200 10.71 10.71 10.52 0 0 0
21/02/2024
10.71
 111 10.71 10.71 10.71 0 0 0
20/02/2024
10.71
 1,169 10.52 10.71 10.52 0 0 0
19/02/2024
10.62
 19,900 10.52 10.62 10.52 0 0 0
16/02/2024
10.52
 1,522 10.52 10.52 10.52 0 0 0
15/02/2024
10.52
 1,621 10.43 10.52 10.43 0 0 0
07/02/2024
10.52
 4,200 10.52 10.62 10.52 0 0 0
06/02/2024
10.62
 300 10.52 10.62 10.52 0 0 0
05/02/2024
10.62
 12,800 10.43 10.81 10.43 0 0 0
02/02/2024
10.43
 69,100 10.43 10.52 10.34 0 0 0
01/02/2024
10.81
 1,451 10.43 10.81 10.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |