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)
28/06/2018
2.48
 0 2.48 2.48 2.48 0 0 0
27/06/2018
2.48
 0 2.48 2.48 2.48 0 0 0
26/06/2018
2.48
 0 2.48 2.48 2.48 0 0 0
25/06/2018
2.48
 100 2.48 2.48 2.48 0 0 0
22/06/2018
2.48
 0 2.48 2.48 2.48 0 0 0
21/06/2018
2.48
 0 2.48 2.48 2.48 0 0 0
20/06/2018
2.48
 0 2.48 2.48 2.48 0 0 0
19/06/2018
2.48
 0 2.48 2.48 2.48 0 0 0
18/06/2018
2.48
 100 2.31 2.48 2.48 0 0 0
15/06/2018
2.31
 0 2.31 2.31 2.31 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 4%
14/06/2018
2.31
 5 2.31 2.31 2.31 0 0 0
13/06/2018
2.31
 0 2.31 2.31 2.31 0 0 0
12/06/2018
2.31
 0 2.31 2.31 2.31 0 0 0
11/06/2018
2.31
 1,502 2.25 2.31 2.31 0 0 0
08/06/2018
2.25
 0 2.25 2.25 2.25 0 0 0
07/06/2018
2.25
 0 2.25 2.25 2.25 0 0 0
06/06/2018
2.25
 0 2.25 2.25 2.25 0 26 0.0
05/06/2018
2.25
 3,300 2.25 2.31 2.25 0 0 0
04/06/2018
2.25
 4 2.25 2.25 2.25 0 0 0
01/06/2018
2.25
 0 2.25 2.25 2.25 0 0 0
31/05/2018
2.25
 3 2.25 2.25 2.25 0 0 0
30/05/2018
2.25
 101 2.25 2.25 2.25 0 0 0
29/05/2018
2.25
 1,700 2.25 2.25 2.25 0 0 0
28/05/2018
2.25
 1,000 2.25 2.25 2.25 0 0 0
25/05/2018
2.25
 710 2.36 2.57 2.20 0 0 0
24/05/2018
2.36
 3,570 2.36 2.36 2.36 0 0 0
23/05/2018
2.36
 400 2.52 2.52 2.36 0 400 0.0
22/05/2018
2.52
 0 2.52 2.52 2.52 0 0 0
21/05/2018
2.52
 4,000 2.57 2.57 2.52 0 0 0
18/05/2018
2.57
 0 2.57 2.57 2.57 0 0 0
17/05/2018
2.57
 0 2.57 2.57 2.57 0 0 0
16/05/2018
2.57
 0 2.57 2.57 2.57 0 0 0
15/05/2018
2.57
 0 2.57 2.57 2.57 0 0 0
14/05/2018
2.57
 74 2.57 2.57 2.57 0 0 0
11/05/2018
2.57
 0 2.57 2.57 2.57 0 0 0
10/05/2018
2.57
 200 2.41 2.57 2.31 0 0 0
09/05/2018
2.41
 0 2.41 2.41 2.41 0 0 0
08/05/2018
2.41
 0 2.41 2.41 2.41 0 0 0
07/05/2018
2.41
 400 2.52 2.52 2.41 0 0 0
04/05/2018
2.52
 0 2.52 2.52 2.52 0 0 0
03/05/2018
2.52
 0 2.52 2.52 2.52 0 0 0
02/05/2018
2.52
 82 2.52 2.52 2.52 0 0 0
27/04/2018
2.52
 39 2.52 2.52 2.52 0 0 0
26/04/2018
2.52
 0 2.52 2.52 2.52 0 0 0
24/04/2018
2.52
 0 2.52 2.52 2.52 0 0 0
23/04/2018
2.52
 0 2.52 2.52 2.52 0 0 0
20/04/2018
2.52
 0 2.52 2.52 2.52 0 0 0
19/04/2018
2.52
 100 2.57 2.57 2.52 0 0 0
18/04/2018
2.57
 0 2.57 2.57 2.57 0 0 0
17/04/2018
2.57
 0 2.57 2.57 2.57 0 0 0
16/04/2018
2.57
 0 2.57 2.57 2.57 0 0 0
13/04/2018
2.57
 57 2.57 2.57 2.57 0 0 0
12/04/2018
2.57
 0 2.57 2.57 2.57 0 0 0
11/04/2018
2.57
 0 2.57 2.57 2.57 0 0 0
10/04/2018
2.57
 100 2.47 2.57 2.57 0 0 0
09/04/2018
2.47
 1,700 2.52 2.52 2.47 0 0 0
06/04/2018
2.52
 0 2.52 2.52 2.52 0 0 0
05/04/2018
2.52
 0 2.52 2.52 2.52 0 0 0
04/04/2018
2.52
 200 2.36 2.52 2.25 0 0 0
03/04/2018
2.36
 200 2.57 2.57 2.36 0 0 0
02/04/2018
2.57
 300 2.41 2.57 2.57 0 0 0
30/03/2018
2.41
 0 2.41 2.41 2.41 0 0 0
29/03/2018
2.41
 0 2.41 2.41 2.41 0 0 0
28/03/2018
2.41
 10 2.41 2.41 2.41 0 0 0
27/03/2018
2.41
 4,000 2.63 2.63 2.41 0 0 0
26/03/2018
2.63
 5,400 2.41 2.63 2.63 0 0 0
23/03/2018
2.41
 0 2.41 2.41 2.41 0 0 0
22/03/2018
2.41
 0 2.41 2.41 2.41 0 0 0
21/03/2018
2.41
 1,500 2.63 2.63 2.41 0 0 0
20/03/2018
2.63
 0 2.63 2.63 2.63 0 0 0
19/03/2018
2.63
 0 2.63 2.63 2.63 0 0 0
16/03/2018
2.63
 0 2.63 2.63 2.63 0 0 0
15/03/2018
2.63
 200 2.63 2.63 2.63 0 0 0
14/03/2018
2.63
 0 2.63 2.63 2.63 0 0 0
13/03/2018
2.63
 2,176 2.52 2.63 2.52 0 0 0
12/03/2018
2.52
 0 2.52 2.52 2.52 0 0 0
09/03/2018
2.52
 300 2.63 2.63 2.47 0 0 0
08/03/2018
2.63
 200 2.63 2.63 2.41 0 0 0
07/03/2018
2.63
 1,200 2.41 2.63 2.52 0 0 0
06/03/2018
2.41
 20,400 2.47 2.47 2.25 0 17,000 -0.1
05/03/2018
2.47
 0 2.47 2.47 2.47 0 0 0
02/03/2018
2.47
 51 2.47 2.47 2.47 0 0 0
01/03/2018
2.47
 6,000 2.52 2.52 2.47 0 0 0
28/02/2018
2.52
 0 2.52 2.52 2.52 0 0 0
27/02/2018
2.52
 500 2.36 2.52 2.52 0 0 0
26/02/2018
2.36
 1,100 2.25 2.36 2.36 0 0 0
23/02/2018
2.25
 100 2.36 2.36 2.25 0 0 0
22/02/2018
2.36
 0 2.36 2.36 2.36 0 0 0
21/02/2018
2.36
 100 2.47 2.47 2.36 0 0 0
13/02/2018
2.47
 0 2.47 2.47 2.47 0 0 0
12/02/2018
2.47
 3,000 2.63 2.63 2.47 2,000 0 0.0
09/02/2018
2.63
 0 2.63 2.63 2.63 0 0 0
08/02/2018
2.63
 0 2.63 2.63 2.63 0 0 0
07/02/2018
2.63
 1,000 2.57 2.63 2.63 0 0 0
06/02/2018
2.57
 4,000 2.57 2.57 2.57 0 0 0
05/02/2018
2.57
 100 2.52 2.57 2.57 0 0 0
02/02/2018
2.52
 13,000 2.31 2.52 2.36 0 0 0
01/02/2018
2.31
 0 2.31 2.31 2.31 0 0 0
31/01/2018
2.31
 19,300 2.41 2.41 2.25 0 0 0
30/01/2018
2.41
 100 2.57 2.57 2.41 0 0 0

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