CTCP Miền Đông (mdg)

14.50
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
(2025-06-25) 		2.30 18.85% 23,200 0 0
12.20
14.60
14.50
2 tháng
(2025-05-26) 		1.60 12.40% 25,300 0 0
12.20
14.60
14.50
3 tháng
(2025-04-28) 		0.90 6.62% 32,600 0 0
12.20
14.60
14.50
6 tháng
(2025-02-03) 		2.95 25.54% 383,900 0 0
11.55
15.75
14.50
12 tháng
(2024-07-30) 		2.80 23.93% 2,147,800 -300 -0.0
10.35
15.75
14.50
24 tháng
(2023-08-07) 		0.90 6.62% 2,359,700 600 0.0
10.20
17.40
14.50
36 tháng
(2022-08-10) 		-3.43 -19.14% 2,480,600 -600 2.3
10.20
17.93
14.50
60 tháng
(2020-08-20) 		4.26 41.56% 4,741,550 800 3.1
9
18.93
14.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/09/2012
2.14
 110 2.26 2.26 2.14 0 0 0
14/09/2012
2.26
 5,490 2.20 2.26 2.20 0 0 0
13/09/2012
2.20
 240 2.14 2.20 2.20 0 0 0
12/09/2012
2.14
 15,480 2.09 2.14 2.09 0 0 0
11/09/2012
2.09
 9,010 2.09 2.14 2.09 0 0 0
10/09/2012
2.09
 32,420 2.14 2.20 2.09 0 0 0
07/09/2012
2.14
 5,300 2.26 2.37 2.14 0 0 0
06/09/2012
2.26
 10 2.20 2.26 2.26 0 0 0
05/09/2012
2.20
 16,040 2.31 2.43 2.20 0 0 0
04/09/2012
2.31
 6,010 2.26 2.37 2.26 0 0 0
31/08/2012
2.26
 4,600 2.37 2.37 2.26 0 0 0
30/08/2012
2.37
 17,500 2.31 2.43 2.37 0 0 0
29/08/2012
2.31
 11,500 2.31 2.31 2.31 0 0 0
28/08/2012
2.31
 6,000 2.26 2.31 2.31 0 0 0
27/08/2012
2.26
 12,480 2.20 2.26 2.20 0 0 0
24/08/2012
2.20
 7,510 2.14 2.20 2.20 0 0 0
23/08/2012
2.14
 26,460 2.26 2.26 2.14 0 0 0
22/08/2012
2.26
 19,240 2.20 2.26 2.26 0 0 0
21/08/2012
2.20
 69,270 2.31 2.37 2.20 0 0 0
20/08/2012
2.31
 2,450 2.26 2.37 2.31 0 0 0
17/08/2012
2.26
 10,130 2.26 2.37 2.26 0 0 0
16/08/2012
2.26
 4,000 2.31 2.31 2.26 0 0 0
15/08/2012
2.31
 10,920 2.31 2.37 2.31 0 0 0
14/08/2012
2.31
 18,860 2.31 2.31 2.26 0 0 0
13/08/2012
2.31
 20,690 2.37 2.43 2.31 0 0 0
10/08/2012
2.37
 13,110 2.48 2.48 2.37 0 0 0
09/08/2012: Cổ tức tiền mặt tỉ lệ: 3%
09/08/2012
2.48
 9,280 2.37 2.48 2.43 0 0 0
08/08/2012
2.37
 6,330 2.37 2.37 2.32 0 0 0
07/08/2012
2.37
 8,200 2.37 2.37 2.37 0 0 0
06/08/2012
2.37
 10,470 2.37 2.42 2.37 0 0 0
03/08/2012
2.37
 25,030 2.27 2.37 2.32 0 0 0
02/08/2012
2.27
 10,500 2.32 2.37 2.21 0 0 0
01/08/2012
2.32
 19,010 2.32 2.32 2.27 0 0 0
31/07/2012
2.32
 4,000 2.42 2.42 2.32 0 0 0
30/07/2012
2.42
 8,030 2.37 2.48 2.37 0 0 0
27/07/2012
2.37
 14,520 2.32 2.42 2.21 0 0 0
26/07/2012
2.32
 20,770 2.32 2.42 2.27 0 0 0
25/07/2012
2.32
 29,960 2.42 2.42 2.32 0 0 0
24/07/2012
2.42
 570 2.53 2.58 2.42 0 0 0
23/07/2012
2.53
 20,040 2.53 2.53 2.42 0 0 0
20/07/2012
2.53
 9,230 2.53 2.58 2.42 0 0 0
19/07/2012
2.53
 30,010 2.42 2.53 2.32 0 0 0
18/07/2012
2.42
 18,520 2.48 2.48 2.37 0 0 0
17/07/2012
2.48
 50 2.48 2.48 2.48 0 0 0
16/07/2012
2.48
 15,060 2.42 2.53 2.32 0 0 0
13/07/2012
2.42
 13,430 2.32 2.42 2.37 0 0 0
12/07/2012
2.32
 10 2.27 2.32 2.32 0 0 0
11/07/2012
2.27
 1,300 2.37 2.42 2.27 0 0 0
10/07/2012
2.37
 13,380 2.27 2.37 2.16 0 0 0
09/07/2012
2.27
 8,410 2.37 2.42 2.27 0 0 0
06/07/2012
2.37
 5,230 2.32 2.37 2.32 0 0 0
05/07/2012
2.32
 13,770 2.42 2.42 2.32 0 0 0
04/07/2012
2.42
 50 2.37 2.42 2.32 0 0 0
03/07/2012
2.37
 9,670 2.48 2.48 2.37 0 550 -0.0
02/07/2012
2.48
 7,650 2.48 2.48 2.37 0 0 0
29/06/2012
2.48
 6,400 2.37 2.48 2.37 0 0 0
28/06/2012
2.37
 13,240 2.48 2.48 2.37 0 0 0
27/06/2012
2.48
 2,060 2.58 2.63 2.48 0 0 0
26/06/2012
2.58
 4,430 2.69 2.69 2.58 0 0 0
25/06/2012
2.69
 4,310 2.79 2.79 2.69 0 0 0
22/06/2012
2.79
 9,430 2.79 2.79 2.69 0 0 0
21/06/2012
2.79
 10 2.84 2.84 2.79 0 0 0
20/06/2012
2.84
 200 2.84 2.84 2.84 0 0 0
19/06/2012
2.84
 210 2.84 2.90 2.84 0 0 0
18/06/2012
2.84
 3,550 2.79 2.84 2.74 0 0 0
15/06/2012
2.79
 5,910 2.90 2.90 2.79 0 0 0
14/06/2012
2.90
 6,260 3.00 3.00 2.90 0 0 0
13/06/2012
3.00
 33,440 2.90 3.00 2.79 0 0 0
12/06/2012
2.90
 7,240 3.00 3.00 2.90 0 0 0
11/06/2012
3.00
 2,030 2.90 3.00 2.90 0 0 0
08/06/2012
2.90
 129,220 2.95 3.00 2.84 0 0 0
07/06/2012
2.95
 28,220 2.84 2.95 2.84 0 0 0
06/06/2012
2.84
 76,520 2.95 3.06 2.84 0 0 0
05/06/2012
2.95
 21,680 3.06 3.06 2.95 0 0 0
04/06/2012
3.06
 210 3.06 3.06 3.06 0 0 0
01/06/2012
3.06
 3,890 3.06 3.06 2.95 0 0 0
31/05/2012
3.06
 12,500 3.16 3.16 3.00 0 0 0
30/05/2012
3.16
 4,010 3.32 3.32 3.16 0 0 0
29/05/2012
3.32
 23,270 3.32 3.32 3.16 0 0 0
28/05/2012
3.32
 28,660 3.32 3.37 3.21 0 0 0
25/05/2012
3.32
 52,770 3.42 3.42 3.27 0 0 0
24/05/2012
3.42
 30,500 3.37 3.42 3.27 0 0 0
23/05/2012
3.37
 1,710 3.37 3.42 3.27 0 0 0
22/05/2012
3.37
 110,520 3.27 3.37 3.11 0 0 0
21/05/2012
3.27
 102,190 3.42 3.48 3.27 0 0 0
18/05/2012
3.42
 19,030 3.58 3.58 3.42 0 0 0
17/05/2012
3.58
 12,560 3.42 3.58 3.42 0 0 0
16/05/2012
3.42
 54,690 3.58 3.58 3.42 0 0 0
15/05/2012
3.58
 25,230 3.74 3.74 3.58 0 0 0
14/05/2012
3.74
 24,510 3.90 3.90 3.74 0 0 0
11/05/2012
3.90
 36,510 3.95 4.06 3.79 2,300 0 0.0
10/05/2012
3.95
 43,160 3.85 3.95 3.85 0 10 -0.0
09/05/2012
3.85
 88,140 3.79 3.95 3.79 0 0 0
08/05/2012
3.79
 45,370 3.63 3.79 3.79 0 0 0
07/05/2012
3.63
 17,480 3.48 3.63 3.63 0 0 0
04/05/2012
3.48
 82,670 3.32 3.48 3.42 10 0 0.0
03/05/2012
3.32
 49,180 3.16 3.32 3.21 0 0 0
02/05/2012
3.16
 22,020 3.32 3.32 3.16 0 0 0
27/04/2012
3.32
 47,850 3.37 3.37 3.32 0 0 0
26/04/2012
3.37
 22,400 3.32 3.37 3.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |