CTCP Miền Đông (mdg)

38.85
1
(2.64%)
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) 		2.05 5.73% 137,500 0 0
31
39.50
38.85
2 tháng
(2026-07-20) 		-0.15 -0.39% 235,300 0 0
31
39.50
38.85
3 tháng
(2026-06-22) 		0.90 2.44% 328,600 0 0
31
39.50
38.85
6 tháng
(2026-03-23) 		-1.66 -4.21% 645,600 2,400 0.1
26.54
42.46
38.85
12 tháng
(2025-09-23) 		21.93 137.69% 1,574,200 5,400 0.2
15.92
44.97
38.85
24 tháng
(2024-09-30) 		27.04 250.06% 2,967,900 5,100 0.2
10.17
44.97
38.85
36 tháng
(2023-10-04) 		24.09 175.05% 4,056,800 5,800 0.2
10.03
44.97
38.85
60 tháng
(2021-10-14) 		25.46 205.53% 5,684,400 6,100 3.4
10.03
44.97
38.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/11/2014
3.65
 10 3.72 3.72 3.65 0 0 0
13/11/2014
3.72
 56,700 3.78 3.78 3.52 0 0 0
12/11/2014
3.78
 25,500 3.78 3.78 3.78 0 0 0
11/11/2014
3.78
 240 3.85 3.85 3.78 0 0 0
10/11/2014
3.85
 4,310 3.78 3.85 3.65 0 0 0
07/11/2014
3.78
 22,890 3.78 3.91 3.78 0 0 0
06/11/2014: Cổ tức tiền mặt tỉ lệ: 3%
06/11/2014
3.78
 1,910 3.59 3.78 3.72 0 0 0
05/11/2014
3.59
 8,020 3.59 3.59 3.52 0 0 0
04/11/2014
3.59
 23,490 3.71 3.71 3.59 0 0 0
03/11/2014
3.71
 7,050 3.71 3.71 3.71 0 0 0
31/10/2014
3.71
 24,250 3.77 3.77 3.52 0 0 0
30/10/2014
3.77
 4,400 3.83 3.83 3.77 0 0 0
29/10/2014
3.83
 8,550 3.83 3.83 3.71 0 0 0
28/10/2014
3.83
 1,000 3.89 3.89 3.83 0 0 0
27/10/2014
3.89
 30,080 3.83 3.89 3.65 0 0 0
24/10/2014
3.83
 30,620 3.71 3.83 3.65 0 0 0
23/10/2014
3.71
 15,030 3.71 3.96 3.71 0 0 0
22/10/2014
3.71
 80,180 3.96 4.02 3.71 0 0 0
21/10/2014
3.96
 1,800 3.96 4.02 3.83 0 100 0.0
20/10/2014
3.96
 64,330 3.71 3.96 3.52 0 0 0
17/10/2014
3.71
 56,510 3.71 3.71 3.59 0 1,950 0.0
16/10/2014
3.71
 75,760 3.71 3.71 3.46 3,000 0 0.0
15/10/2014
3.71
 12,430 3.71 3.77 3.46 0 0 0
14/10/2014
3.71
 6,120 3.96 3.96 3.71 0 0 0
13/10/2014
3.96
 6,240 3.83 4.02 3.71 0 0 0
10/10/2014
3.83
 59,050 3.83 3.83 3.59 0 29,040 -0.2
09/10/2014
3.83
 20 3.83 3.83 3.83 0 0 0
08/10/2014
3.83
 7,560 3.77 3.89 3.71 0 2,010 0.0
07/10/2014
3.77
 57,890 4.02 4.02 3.77 0 0 0
06/10/2014
4.02
 13,500 3.96 4.08 3.83 3,300 0 0.0
03/10/2014
3.96
 60,020 4.02 4.02 3.83 0 0 0
02/10/2014
4.02
 60,640 4.02 4.14 3.83 0 0 0
01/10/2014
4.02
 49,160 3.89 4.08 3.77 0 0 0
30/09/2014
3.89
 48,590 3.89 3.89 3.77 0 0 0
29/09/2014
3.89
 50,270 4.08 4.08 3.83 0 0 0
26/09/2014
4.08
 47,260 4.33 4.39 4.08 0 0 0
25/09/2014
4.33
 96,530 4.39 4.39 4.14 0 0 0
24/09/2014
4.39
 213,530 4.27 4.45 4.20 0 0 0
23/09/2014
4.27
 227,920 4.27 4.27 4.02 0 0 0
22/09/2014
4.27
 336,490 4.57 4.70 4.27 0 0 0
19/09/2014
4.57
 95,680 4.39 4.64 4.33 0 0 0
18/09/2014
4.39
 70,640 4.51 4.51 4.27 0 0 0
17/09/2014
4.51
 129,310 4.64 4.76 4.51 0 0 0
16/09/2014
4.64
 153,740 4.76 4.76 4.45 0 0 0
15/09/2014
4.76
 366,700 4.64 4.95 4.64 0 0 0
12/09/2014
4.64
 232,060 4.39 4.64 4.45 25,000 0 0.2
11/09/2014
4.39
 171,170 4.14 4.39 4.14 480 0 0.0
10/09/2014
4.14
 134,710 3.96 4.20 3.96 0 0 0
09/09/2014
3.96
 329,550 3.71 3.96 3.65 0 0 0
08/09/2014
3.71
 210,410 3.83 3.83 3.65 20 0 0.0
05/09/2014
3.83
 313,090 3.96 3.96 3.77 0 0 0
04/09/2014
3.96
 671,780 3.71 3.96 3.77 0 0 0
03/09/2014
3.71
 173,670 3.52 3.71 3.71 0 0 0
29/08/2014
3.52
 123,050 3.34 3.52 3.52 0 0 0
28/08/2014
3.34
 12,780 3.15 3.34 3.34 0 1,000 0.0
27/08/2014
3.15
 75,420 2.97 3.15 3.09 0 1,000 0.0
26/08/2014
2.97
 30,540 2.97 3.03 2.91 0 0 0
25/08/2014
2.97
 98,600 3.03 3.03 2.84 500 0 0.0
22/08/2014
3.03
 9,240 2.97 3.09 2.97 0 0 0
21/08/2014
2.97
 34,100 3.15 3.15 2.97 0 0 0
20/08/2014
3.15
 485,300 3.03 3.15 2.84 500 0 0.0
19/08/2014
3.03
 46,830 3.21 3.21 3.03 0 0 0
18/08/2014
3.21
 15,040 3.09 3.21 3.15 0 0 0
15/08/2014
3.09
 27,890 3.09 3.09 3.09 500 0 0.0
14/08/2014
3.09
 61,080 3.21 3.40 3.09 500 0 0.0
13/08/2014
3.21
 27,010 3.21 3.28 3.03 0 0 0
12/08/2014
3.21
 23,080 3.34 3.34 3.15 0 510 0.0
11/08/2014
3.34
 80 3.28 3.34 3.28 0 0 0
08/08/2014
3.28
 12,420 3.28 3.28 3.21 0 0 0
07/08/2014
3.28
 29,060 3.28 3.28 3.21 0 0 0
06/08/2014
3.28
 12,290 3.09 3.28 3.09 10 0 0
05/08/2014
3.09
 41,010 3.21 3.28 3.03 0 0 0
04/08/2014
3.21
 42,930 3.40 3.40 3.21 500 0 0.0
01/08/2014
3.40
 5,260 3.34 3.40 3.28 0 0 0
31/07/2014
3.34
 2,070 3.21 3.40 3.28 0 0 0
30/07/2014
3.21
 330 3.28 3.28 3.21 0 0 0
29/07/2014
3.28
 10,100 3.28 3.28 3.21 0 0 0
28/07/2014
3.28
 1,110 3.40 3.52 3.28 0 0 0
25/07/2014
3.40
 15,040 3.59 3.59 3.40 0 0 0
24/07/2014
3.59
 65,720 3.59 3.59 3.40 0 0 0
23/07/2014
3.59
 10 3.52 3.59 3.59 0 0 0
22/07/2014
3.52
 8,620 3.40 3.59 3.40 0 0 0
21/07/2014
3.40
 19,910 3.40 3.40 3.34 0 0 0
18/07/2014
3.40
 8,520 3.46 3.46 3.40 0 0 0
17/07/2014
3.46
 2,000 3.46 3.46 3.46 0 0 0
16/07/2014
3.46
 27,030 3.52 3.52 3.46 0 0 0
15/07/2014
3.52
 27,960 3.46 3.52 3.46 0 0 0
14/07/2014
3.46
 14,810 3.40 3.46 3.40 0 0 0
11/07/2014
3.40
 3,100 3.40 3.40 3.40 0 0 0
10/07/2014
3.40
 24,390 3.40 3.40 3.34 0 0 0
09/07/2014
3.40
 45,710 3.34 3.46 3.40 0 0 0
08/07/2014
3.34
 28,100 3.40 3.40 3.34 0 0 0
07/07/2014
3.40
 70,240 3.34 3.40 3.28 0 0 0
04/07/2014
3.34
 11,010 3.34 3.40 3.34 0 0 0
03/07/2014
3.34
 12,750 3.28 3.40 3.21 0 0 0
02/07/2014
3.28
 24,490 3.34 3.52 3.21 0 0 0
01/07/2014
3.34
 3,470 3.34 3.34 3.21 0 0 0
30/06/2014
3.34
 80 3.34 3.34 3.21 0 0 0
27/06/2014
3.34
 100 3.40 3.40 3.34 0 0 0
26/06/2014
3.40
 1,300 3.34 3.40 3.28 0 0 0

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