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)
10/02/2015
3.62
 1,000 3.65 3.65 3.62 0 0 0
09/02/2015
3.65
 100 3.46 3.65 3.65 0 0 0
06/02/2015
3.46
 0 3.46 3.46 3.46 0 0 0
05/02/2015
3.46
 0 3.46 3.46 3.46 0 0 0
04/02/2015
3.46
 1,100 3.49 3.49 3.46 0 0 0
03/02/2015
3.49
 0 3.49 3.49 3.49 0 0 0
02/02/2015
3.49
 0 3.49 3.49 3.49 0 0 0
30/01/2015
3.49
 100 3.49 3.49 3.49 0 70 -0.0
29/01/2015
3.49
 7,200 3.59 3.59 3.49 0 0 0
28/01/2015
3.59
 500 3.49 3.59 3.59 0 0 0
27/01/2015
3.49
 400 3.77 3.77 3.49 0 0 0
26/01/2015
3.77
 0 3.77 3.77 3.77 0 0 0
23/01/2015
3.77
 7,200 3.77 3.77 3.77 5,300 0 0.1
22/01/2015
3.77
 6,300 3.62 3.77 3.71 5,900 0 0.1
21/01/2015
3.62
 6,500 3.55 3.62 3.49 0 0 0
20/01/2015
3.55
 2,800 3.40 3.55 3.55 0 0 0
19/01/2015
3.40
 6,600 3.30 3.40 3.40 0 0 0
16/01/2015
3.30
 0 3.30 3.30 3.30 0 0 0
15/01/2015
3.30
 4,100 3.37 3.43 3.30 0 0 0
14/01/2015
3.37
 5,492 3.43 3.43 3.37 0 0 0
13/01/2015
3.43
 100 3.49 3.49 3.43 0 0 0
12/01/2015
3.49
 4,300 3.18 3.49 3.40 0 0 0
09/01/2015
3.18
 0 3.18 3.18 3.18 0 0 0
08/01/2015
3.18
 0 3.18 3.18 3.18 0 0 0
07/01/2015
3.18
 0 3.18 3.18 3.18 0 0 0
06/01/2015
3.18
 120 3.18 3.18 3.18 0 0 0
05/01/2015
3.18
 0 3.18 3.18 3.18 0 0 0
31/12/2014
3.18
 0 3.18 3.18 3.18 0 0 0
30/12/2014
3.18
 17 3.18 3.18 3.18 0 0 0
29/12/2014
3.18
 100 3.27 3.27 3.18 0 0 0
26/12/2014
3.27
 0 3.27 3.27 3.27 0 0 0
25/12/2014
3.27
 1,100 3.27 3.30 3.27 0 0 0
24/12/2014
3.27
 12 3.27 3.27 3.27 0 0 0
23/12/2014
3.27
 0 3.27 3.27 3.27 0 0 0
22/12/2014
3.27
 49 3.27 3.27 3.27 0 0 0
19/12/2014
3.27
 0 3.27 3.27 3.27 0 0 0
18/12/2014
3.27
 0 3.27 3.27 3.27 0 0 0
17/12/2014
3.27
 0 3.27 3.27 3.27 0 0 0
16/12/2014
3.27
 1,700 3.27 3.27 3.27 700 0 0.0
15/12/2014
3.27
 0 3.27 3.27 3.27 0 0 0
12/12/2014
3.27
 0 3.27 3.27 3.27 0 0 0
11/12/2014
3.27
 2,621 3.43 3.43 3.27 2,600 0 0.0
10/12/2014
3.43
 0 3.43 3.43 3.43 0 0 0
09/12/2014
3.43
 100 3.30 3.43 3.43 0 0 0
08/12/2014
3.30
 100 3.30 3.30 3.30 0 0 0
05/12/2014
3.30
 4,300 3.30 3.30 3.30 0 0 0
04/12/2014
3.30
 0 3.30 3.30 3.30 0 0 0
03/12/2014
3.30
 3,000 3.27 3.30 3.30 0 0 0
02/12/2014
3.27
 1,227 3.27 3.27 3.27 1,200 0 0.0
01/12/2014
3.27
 2,621 3.27 3.27 3.27 2,600 0 0.0
28/11/2014
3.27
 0 3.27 3.27 3.27 0 0 0
27/11/2014
3.27
 5,200 3.27 3.27 3.27 0 0 0
26/11/2014
3.27
 2,473 3.27 3.27 3.27 0 0 0
25/11/2014
3.27
 0 3.27 3.27 3.27 0 0 0
24/11/2014
3.27
 300 3.27 3.27 3.27 0 0 0
21/11/2014
3.27
 400 3.27 3.27 3.27 0 0 0
20/11/2014
3.27
 100 3.30 3.30 3.27 0 0 0
19/11/2014
3.30
 500 3.27 3.30 3.30 0 0 0
18/11/2014
3.27
 0 3.27 3.27 3.27 0 0 0
17/11/2014
3.27
 9 3.27 3.27 3.27 0 0 0
14/11/2014
3.27
 0 3.27 3.27 3.27 0 0 0
13/11/2014
3.27
 2,000 3.27 3.27 3.27 0 0 0
12/11/2014
3.27
 200 3.27 3.27 3.27 0 0 0
11/11/2014
3.27
 5,769 3.24 3.27 3.24 0 0 0
10/11/2014
3.24
 0 3.24 3.24 3.24 0 0 0
07/11/2014
3.24
 0 3.24 3.24 3.24 0 0 0
06/11/2014
3.24
 100 3.27 3.27 3.24 0 0 0
05/11/2014
3.27
 1,200 3.21 3.27 3.24 0 0 0
04/11/2014
3.21
 100 3.24 3.24 3.21 0 0 0
03/11/2014
3.24
 600 3.30 3.30 3.24 0 0 0
31/10/2014
3.30
 0 3.30 3.30 3.30 0 0 0
30/10/2014
3.30
 0 3.30 3.30 3.30 0 0 0
29/10/2014
3.30
 0 3.30 3.30 3.30 0 0 0
28/10/2014
3.30
 0 3.30 3.30 3.30 0 0 0
27/10/2014
3.30
 2,300 3.30 3.30 3.30 0 0 0
24/10/2014
3.30
 8,600 3.40 3.40 3.30 0 8,600 -0.1
23/10/2014
3.40
 1,698 3.30 3.40 3.27 100 0 0.0
22/10/2014
3.30
 100 3.27 3.30 3.30 0 0 0
21/10/2014
3.27
 0 3.27 3.27 3.27 0 0 0
20/10/2014
3.27
 0 3.27 3.27 3.27 0 0 0
17/10/2014
3.27
 0 3.27 3.27 3.27 0 0 0
16/10/2014
3.27
 1,600 3.27 3.27 3.27 0 0 0
15/10/2014
3.27
 0 3.27 3.27 3.27 0 0 0
14/10/2014
3.27
 14,500 3.30 3.30 3.21 0 0 0
13/10/2014
3.30
 523 3.43 3.43 3.30 0 0 0
10/10/2014
3.43
 2,324 3.34 3.43 3.34 0 0 0
09/10/2014
3.34
 0 3.34 3.34 3.34 0 0 0
08/10/2014
3.34
 1,000 3.30 3.34 3.34 0 0 0
07/10/2014
3.30
 824 3.30 3.30 3.27 0 0 0
06/10/2014
3.30
 19 3.30 3.30 3.30 0 0 0
03/10/2014
3.30
 3,100 3.27 3.30 3.21 0 0 0
02/10/2014
3.27
 0 3.27 3.27 3.27 0 0 0
01/10/2014
3.27
 100 3.12 3.27 3.27 0 0 0
30/09/2014
3.12
 0 3.12 3.12 3.12 0 0 0
29/09/2014
3.12
 2,900 3.15 3.15 3.12 0 0 0
26/09/2014
3.15
 1,000 3.27 3.27 3.15 0 0 0
25/09/2014
3.27
 210 3.12 3.27 3.12 0 0 0
24/09/2014
3.12
 1,100 3.40 3.40 3.12 0 0 0
23/09/2014
3.40
 100 3.18 3.40 3.40 0 0 0
22/09/2014
3.18
 1,048 3.27 3.27 3.18 0 1,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |