CTCP Miền Đông (mdg)

51
1
(2%)
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
(2026-09-08) 		1.75 4.58% 165,600 0 0
36
51
51
2 tháng
(2026-08-10) 		3 8.11% 238,200 0 0
34.55
51
51
3 tháng
(2026-07-10) 		2.30 6.10% 332,700 0 0
34.45
51
51
6 tháng
(2026-04-13) 		0.78 1.99% 658,400 2,400 0.1
32.73
51
51
12 tháng
(2025-10-13) 		21.32 114.18% 1,609,100 5,400 0.2
18.68
51
51
24 tháng
(2024-10-18) 		28.99 263.34% 2,950,600 5,100 0.2
10.27
51
51
36 tháng
(2023-10-24) 		22.90 133.87% 3,967,200 6,100 0.2
10.03
51
51
60 tháng
(2021-11-03) 		27.39 217.14% 5,551,500 6,100 3.3
10.03
51
51
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/06/2018
9.06
 100 9.06 9.06 9.06 0 0 0
04/06/2018
9.21
 0 9.21 9.21 9.21 0 0 0
01/06/2018
9.21
 1,000 9.14 9.21 9.14 0 0 0
31/05/2018
9.25
 0 9.25 9.25 9.25 0 0 0
30/05/2018
9.25
 410 9.29 9.29 8.91 0 0 0
29/05/2018
9.25
 0 9.25 9.25 9.25 0 0 0
28/05/2018
9.25
 0 9.25 9.25 9.25 0 0 0
25/05/2018
9.25
 0 9.25 9.25 9.25 0 0 0
24/05/2018
9.25
 1,070 8.76 9.25 8.76 0 0 0
23/05/2018
9.29
 0 9.29 9.29 9.29 0 0 0
22/05/2018
9.29
 240 8.76 9.29 8.76 0 0 0
21/05/2018
9.14
 110 9.67 9.67 9.14 0 0 0
18/05/2018
9.14
 24,610 9.14 9.21 9.14 0 0 0
17/05/2018
8.99
 2,010 8.83 8.99 8.83 0 0 0
16/05/2018
8.83
 100 8.83 8.83 8.83 0 0 0
15/05/2018
8.79
 8,080 8.83 8.83 8.60 0 0 0
14/05/2018
8.83
 500 8.83 8.83 8.83 0 0 0
11/05/2018
9.21
 3,030 8.83 9.21 8.83 0 0 0
10/05/2018
8.83
 1,020 8.83 8.83 8.83 0 0 0
09/05/2018
9.06
 2,000 9.06 9.06 9.06 0 0 0
08/05/2018
9.06
 990 8.76 9.06 8.76 0 0 0
07/05/2018
9.14
 4,260 8.76 9.14 8.76 0 0 0
04/05/2018
8.99
 1,220 8.99 9.37 8.76 0 0 0
03/05/2018
8.99
 20 8.76 8.99 8.76 0 0 0
02/05/2018
9.06
 0 9.06 9.06 9.06 0 0 0
27/04/2018
9.06
 1,050 8.72 9.06 8.72 0 0 0
26/04/2018
8.68
 30 8.38 8.68 8.38 0 0 0
24/04/2018
8.60
 210 8.60 8.60 8.60 0 0 0
23/04/2018
8.60
 2,690 8.60 9.18 8.38 50 1,680 0.0
20/04/2018
8.60
 30 8.60 8.60 8.60 0 0 0
19/04/2018
9.14
 10 9.14 9.14 9.14 0 10 0.0
18/04/2018
9.06
 0 9.06 9.06 9.06 0 0 0
17/04/2018
9.06
 0 9.06 9.06 9.06 0 0 0
16/04/2018
9.06
 5,200 8.83 9.06 8.83 0 0 0
13/04/2018
9.06
 0 9.06 9.06 9.06 0 0 0
12/04/2018
9.06
 3,300 8.68 9.06 8.38 0 0 0
11/04/2018
8.76
 1,160 8.68 8.76 8.11 0 0 0
10/04/2018
8.68
 20 8.68 8.68 8.68 0 0 0
09/04/2018
8.99
 140 8.68 8.99 8.68 0 0 0
06/04/2018
8.99
 1,880 9.14 9.52 8.99 0 0 0
05/04/2018
9.02
 1,000 9.02 9.02 9.02 0 0 0
04/04/2018
9.02
 2,010 9.02 9.02 9.02 0 0 0
03/04/2018
9.67
 68,910 9.67 9.67 9.14 0 0 0
02/04/2018
9.82
 0 9.82 9.82 9.82 0 0 0
30/03/2018
9.82
 22,510 9.14 9.82 8.95 0 0 0
29/03/2018: Cổ tức tiền mặt tỉ lệ: 10%
29/03/2018
9.59
 30 9.59 9.59 9.59 0 0 0
28/03/2018
9.14
 1,200 9.14 9.14 9.14 0 0 0
27/03/2018
9.14
 50 9.14 9.14 9.14 0 0 0
26/03/2018
9.42
 910 9.42 9.42 9.42 0 0 0
23/03/2018
9.42
 290 9.42 9.42 9.42 0 0 0
22/03/2018
9.49
 710 9.70 9.70 9.07 0 10 0.0
21/03/2018
9.07
 7,030 9.14 9.14 9.07 0 0 0
20/03/2018
9.21
 190 9.21 9.21 9.10 0 0 0
19/03/2018
9.10
 23,020 9.10 9.14 9.10 0 0 0
16/03/2018
9.10
 0 9.10 9.10 9.10 0 0 0
15/03/2018
9.10
 2,210 9.14 9.14 9.10 0 0 0
14/03/2018
9.14
 3,670 9.14 9.14 8.93 0 0 0
13/03/2018
9.14
 5,250 9.14 9.14 9.14 0 0 0
12/03/2018
9.31
 2,610 9.35 9.35 8.86 0 0 0
09/03/2018
9.35
 720 9.14 9.35 9.14 0 0 0
08/03/2018
9.14
 0 9.14 9.14 9.14 0 0 0
07/03/2018
9.14
 1,600 9.28 9.28 9.14 0 0 0
06/03/2018
9.28
 9,790 9.59 9.59 9.28 0 0 0
05/03/2018
9.59
 0 9.59 9.59 9.59 0 0 0
02/03/2018
9.59
 4,370 9.03 9.63 9.03 0 0 0
01/03/2018
9.28
 5,620 9.28 9.49 9.28 0 0 0
28/02/2018
9.49
 460 9.28 9.49 9.28 0 0 0
27/02/2018
9.28
 30,380 9.66 9.66 9.28 0 0 0
26/02/2018
9.66
 20,110 9.70 9.84 9.66 0 6,960 -0.1
23/02/2018
9.70
 1,000 9.70 9.70 9.70 0 0 0
22/02/2018
9.70
 100 9.70 9.70 9.70 0 0 0
21/02/2018
9.70
 640 9.03 9.70 9.03 0 0 0
13/02/2018
9.70
 110 9.14 9.70 9.14 0 0 0
12/02/2018
9.24
 100 9.24 9.24 9.24 0 0 0
09/02/2018
9.14
 0 9.14 9.14 9.14 0 0 0
08/02/2018
9.14
 9,910 9.24 9.24 9.14 0 0 0
07/02/2018
9.45
 30 9.45 9.45 9.45 0 0 0
06/02/2018
9.14
 2,600 9.35 9.14 8.72 0 0 0
05/02/2018
9.35
 13,510 9.21 9.35 9.14 0 0 0
02/02/2018
9.14
 100 9.38 9.38 9.14 0 0 0
01/02/2018
9.14
 2,000 9.14 9.14 9.14 0 0 0
31/01/2018
9.14
 540 9.14 9.14 9.14 0 0 0
30/01/2018
9.56
 1,190 9.07 9.56 9.07 0 0 0
29/01/2018
9.70
 0 9.70 9.70 9.70 0 0 0
26/01/2018
9.70
 0 9.70 9.70 9.70 0 0 0
25/01/2018
9.70
 2,700 9.21 9.70 9.21 0 0 0
22/01/2018
9.35
 5,720 9.35 9.42 9.35 0 0 0
19/01/2018
9.74
 2,010 9.28 9.74 9.28 0 0 0
18/01/2018
9.17
 0 9.17 9.17 9.17 0 0 0
17/01/2018
9.17
 2,610 9.17 9.81 9.14 0 0 0
16/01/2018
9.42
 2,140 9.38 9.42 9.38 0 0 0
15/01/2018
9.42
 4,660 8.93 9.42 8.93 0 0 0
12/01/2018
9.14
 6,030 9.38 9.42 8.93 0 0 0
11/01/2018
9.38
 10 9.38 9.38 9.38 0 0 0
10/01/2018
9.14
 16,410 9.35 9.35 9.14 0 0 0
09/01/2018
9.63
 30,870 9.49 9.63 9.35 0 0 0
08/01/2018
9.59
 15,420 9.45 9.59 9.42 0 0 0
05/01/2018
9.45
 5,010 9.24 9.45 9.17 0 0 0
04/01/2018
9.49
 2,500 9.49 9.49 9.49 0 0 0
03/01/2018
9.42
 9,260 9.56 9.56 9.42 0 0 0

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