CTCP Than Mông Dương - Vinacomin (mdc)

10
0.20
(2.04%)
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
(2025-11-17) 		-0.10 -1.01% 108,500 2,000 0.0
9.60
10.30
10
2 tháng
(2025-10-17) 		-0.10 -1.01% 178,100 2,000 0.0
9.60
10.30
10
3 tháng
(2025-09-17) 		-0.20 -2% 327,000 -14,500 -0.1
9.60
10.30
10
6 tháng
(2025-06-19) 		-0.50 -4.85% 1,816,000 -31,000 -0.3
9.60
10.80
10
12 tháng
(2024-12-23) 		0.72 7.90% 7,155,773 -95,799 -1.2
9.08
16.11
10
24 tháng
(2023-12-27) 		-0.14 -1.43% 9,365,120 -94,923 -1.2
9.08
16.11
10
36 tháng
(2023-01-03) 		3.89 65.95% 14,527,572 -116,203 -1.4
5.66
16.11
10
60 tháng
(2021-01-11) 		4.41 81.66% 23,497,456 78,797 0.6
4.88
16.11
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/12/2013
2.20
 3,600 2.20 2.20 2.18 0 0 0
06/12/2013
2.20
 5,400 2.23 2.23 2.10 2,400 0 0.0
05/12/2013
2.23
 2,200 2.10 2.23 2.18 0 0 0
04/12/2013
2.10
 400 2.20 2.20 2.10 400 0 0.0
03/12/2013
2.20
 0 2.20 2.20 2.20 0 0 0
02/12/2013
2.20
 2,100 2.20 2.20 2.10 0 0 0
29/11/2013
2.20
 0 2.20 2.20 2.20 0 0 0
28/11/2013
2.20
 0 2.20 2.20 2.20 0 0 0
27/11/2013
2.20
 3 2.20 2.20 2.20 0 0 0
26/11/2013
2.20
 700 2.10 2.20 1.89 0 0 0
25/11/2013
2.10
 97 2.10 2.10 2.10 0 0 0
22/11/2013
2.10
 12,928 2.18 2.18 2.10 0 0 0
21/11/2013
2.18
 2,000 2.10 2.18 2.18 0 0 0
20/11/2013
2.10
 0 2.10 2.10 2.10 0 0 0
19/11/2013
2.10
 5,100 2.05 2.10 2.07 0 1,200 -0.0
18/11/2013
2.05
 0 2.05 2.05 2.05 0 0 0
15/11/2013
2.05
 0 2.05 2.05 2.05 0 0 0
14/11/2013
2.05
 7,800 2.10 2.10 2.05 6,800 6,800 0
13/11/2013
2.10
 0 2.10 2.10 2.10 0 0 0
12/11/2013
2.10
 10,000 2.10 2.10 2.10 0 10,000 -0.1
11/11/2013
2.10
 10,000 2.10 2.10 2.10 0 10,000 -0.1
08/11/2013
2.10
 11,000 2.10 2.10 2.10 1,300 10,000 -0.1
07/11/2013
2.10
 10,900 2.13 2.13 2.07 1,400 9,900 -0.1
06/11/2013
2.13
 6,600 2.10 2.13 2.10 4,300 0 0.0
05/11/2013
2.10
 0 2.10 2.10 2.10 0 0 0
04/11/2013
2.10
 100 2.10 2.10 2.10 0 0 0
01/11/2013
2.10
 0 2.10 2.10 2.10 0 0 0
31/10/2013
2.10
 3,000 2.10 2.10 2.10 1,000 0 0.0
30/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
29/10/2013
2.10
 100 2.10 2.10 2.10 0 0 0
28/10/2013
2.10
 1,000 2.05 2.10 2.10 0 0 0
25/10/2013
2.05
 1,000 2.07 2.07 2.05 0 0 0
24/10/2013
2.07
 2,000 2.05 2.10 2.07 0 0 0
23/10/2013
2.05
 1,800 2.15 2.15 2.05 0 0 0
22/10/2013
2.15
 600 2.10 2.15 2.15 0 0 0
21/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
18/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
17/10/2013
2.10
 1,100 2.10 2.10 2.10 0 0 0
16/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
15/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
14/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
11/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
10/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
09/10/2013
2.10
 1,000 2.10 2.10 2.10 0 0 0
08/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
07/10/2013
2.10
 1,000 1.92 2.10 2.10 0 0 0
04/10/2013
1.92
 5,800 2.10 2.10 1.92 0 5,000 -0.0
03/10/2013
2.10
 2,600 2.15 2.15 1.94 0 1,000 -0.0
02/10/2013
2.15
 0 2.15 2.15 2.15 0 0 0
01/10/2013
2.15
 1,000 2.15 2.15 2.15 0 0 0
30/09/2013
2.15
 1,000 2.15 2.15 2.15 0 0 0
27/09/2013
2.15
 47 2.15 2.15 2.15 0 0 0
26/09/2013
2.15
 0 2.15 2.15 2.15 0 0 0
25/09/2013
2.15
 0 2.15 2.15 2.15 0 0 0
24/09/2013
2.15
 1,000 2.20 2.20 2.15 0 1,000 -0.0
23/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
20/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
19/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
18/09/2013
2.20
 800 2.20 2.20 2.20 0 0 0
17/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
16/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
13/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
12/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
11/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
10/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
09/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
06/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
05/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
04/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
03/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
30/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
29/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
28/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
27/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
26/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
23/08/2013
2.20
 200 2.20 2.20 2.20 0 0 0
22/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
21/08/2013
2.20
 2,700 2.23 2.23 2.20 0 0 0
20/08/2013
2.23
 0 2.23 2.23 2.23 0 0 0
19/08/2013
2.23
 0 2.23 2.23 2.23 0 0 0
16/08/2013
2.23
 1,400 2.20 2.23 2.23 0 0 0
15/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
14/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
13/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
12/08/2013
2.20
 2,700 2.20 2.20 2.20 0 0 0
09/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
08/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
07/08/2013
2.20
 1,000 2.20 2.20 2.20 0 0 0
06/08/2013
2.20
 24 2.20 2.20 2.20 0 0 0
05/08/2013
2.20
 1,103 2.44 2.44 2.20 0 0 0
02/08/2013
2.44
 0 2.44 2.44 2.44 0 0 0
01/08/2013
2.44
 0 2.44 2.44 2.44 0 0 0
31/07/2013
2.44
 100 2.23 2.44 2.44 0 0 0
30/07/2013
2.23
 700 2.20 2.23 2.23 0 0 0
29/07/2013
2.20
 200 2.20 2.20 2.20 0 0 0
26/07/2013
2.20
 300 2.44 2.44 2.20 0 0 0
25/07/2013
2.44
 0 2.44 2.44 2.44 0 0 0
24/07/2013
2.44
 0 2.44 2.44 2.44 0 0 0
23/07/2013
2.44
 0 2.44 2.44 2.44 0 0 0
22/07/2013
2.44
 0 2.44 2.44 2.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |