CTCP Than Mông Dương - Vinacomin (mdc)

10
0.30
(3.09%)
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
(2024-10-22) 		-0.40 -3.96% 96,477 0 0
9.70
10.10
9.70
2 tháng
(2024-09-23) 		-0.70 -6.73% 160,036 0 0
9.70
10.40
9.70
3 tháng
(2024-08-23) 		-0.70 -6.73% 192,840 0 0
9.70
10.50
9.70
6 tháng
(2024-05-27) 		-1.10 -10.19% 782,466 -14,024 -0.1
9.70
11
9.70
12 tháng
(2023-11-27) 		-0.17 -1.69% 2,347,812 876 0.0
9.70
12.12
9.70
24 tháng
(2022-12-02) 		3.48 56% 7,380,874 -20,404 -0.2
5.77
12.88
9.70
36 tháng
(2021-12-07) 		-0.89 -8.37% 11,716,761 -4,504 -0.0
5.51
16.89
9.70
60 tháng
(2019-12-18) 		4.52 87.33% 17,670,889 170,638 1.8
2.99
16.89
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2011
2.13
 2,000 2.26 2.26 2.13 0 0 0
15/04/2011
2.26
 1,000 2.19 2.26 2.26 0 0 0
14/04/2011
2.19
 10,400 2.23 2.32 2.19 0 0 0
13/04/2011
2.23
 13,800 2.11 2.23 2.14 0 0 0
08/04/2011
2.11
 1,500 2.22 2.22 2.09 200 0 0.0
07/04/2011
2.22
 6,000 2.16 2.22 2.20 6,000 0 0.1
06/04/2011
2.16
 2,000 2.08 2.16 2.16 1,000 0 0.0
05/04/2011
2.08
 2,200 2.14 2.14 2.03 200 0 0.0
04/04/2011
2.14
 4,500 2.11 2.23 2.13 0 0 0
01/04/2011
2.11
 16,600 2.09 2.11 2.11 0 0 0
31/03/2011
2.09
 100 2.14 2.14 2.09 100 0 0.0
30/03/2011
2.14
 2,100 2.11 2.14 2.11 500 0 0.0
29/03/2011
2.11
 7,600 2.14 2.14 2.11 500 0 0.0
28/03/2011
2.14
 2,100 2.13 2.14 2.13 500 0 0.0
25/03/2011
2.13
 100 2.28 2.28 2.13 0 0 0
24/03/2011
2.28
 400 2.19 2.28 2.11 200 0 0.0
23/03/2011
2.19
 700 2.29 2.29 2.19 0 0 0
22/03/2011
2.29
 14,700 2.32 2.32 2.16 500 0 0.0
21/03/2011
2.32
 15,600 2.26 2.32 2.14 0 0 0
18/03/2011
2.26
 12,500 2.19 2.26 2.14 5,000 0 0.1
17/03/2011
2.19
 6,100 2.13 2.19 2.00 0 0 0
16/03/2011
2.13
 14,600 2.14 2.14 2.00 800 0 0.0
15/03/2011
2.14
 5,000 2.16 2.16 2.14 0 0 0
14/03/2011
2.16
 800 2.17 2.17 2.16 0 0 0
11/03/2011
2.17
 2,700 2.16 2.23 2.17 0 0 0
10/03/2011
2.16
 30,600 1.99 2.16 2.08 0 0 0
09/03/2011
1.99
 6,000 2.05 2.06 1.99 1,100 0 0.0
08/03/2011
2.05
 12,100 2.13 2.13 2.05 0 0 0
07/03/2011
2.13
 0 2.13 2.13 2.13 0 0 0
04/03/2011
2.13
 7,000 2.06 2.13 2.13 0 0 0
03/03/2011
2.06
 6,400 2.11 2.11 2.05 0 0 0
02/03/2011
2.11
 13,400 2.26 2.26 2.09 0 0 0
01/03/2011
2.26
 4,600 2.17 2.26 2.14 0 0 0
28/02/2011
2.17
 8,100 2.28 2.39 2.16 0 0 0
25/02/2011
2.28
 100 2.26 2.28 2.28 0 0 0
24/02/2011
2.26
 26,400 2.23 2.34 2.16 0 0 0
23/02/2011
2.23
 6,100 2.22 2.28 2.11 0 0 0
22/02/2011
2.22
 13,000 2.32 2.32 2.17 0 0 0
21/02/2011
2.32
 5,400 2.49 2.49 2.32 0 0 0
18/02/2011
2.49
 10,000 2.39 2.49 2.49 0 0 0
17/02/2011
2.39
 6,800 2.46 2.46 2.37 0 0 0
16/02/2011
2.46
 12,200 2.58 2.69 2.46 0 0 0
15/02/2011
2.58
 29,500 2.58 2.72 2.57 0 0 0
14/02/2011
2.58
 40,100 2.46 2.58 2.49 0 0 0
11/02/2011
2.46
 10,000 2.45 2.46 2.23 0 0 0
10/02/2011
2.45
 34,900 2.32 2.45 2.29 0 0 0
09/02/2011
2.32
 33,600 2.23 2.34 2.26 0 0 0
08/02/2011
2.23
 3,000 2.23 2.28 2.06 0 0 0
28/01/2011
2.23
 22,200 2.20 2.34 2.13 0 0 0
27/01/2011
2.20
 4,200 2.17 2.29 2.20 0 0 0
26/01/2011
2.17
 10,200 2.16 2.26 2.16 0 0 0
25/01/2011
2.16
 12,400 2.14 2.16 2.14 200 0 0.0
24/01/2011
2.14
 7,700 2.16 2.20 2.13 3,400 0 0.0
21/01/2011
2.16
 7,100 2.09 2.17 2.13 2,900 0 0.0
20/01/2011
2.09
 300 2.16 2.16 2.05 0 0 0
19/01/2011
2.16
 6,200 2.14 2.16 2.06 0 0 0
18/01/2011
2.14
 15,400 2.17 2.17 2.13 0 0 0
17/01/2011
2.17
 2,100 2.14 2.25 2.17 0 0 0
14/01/2011
2.14
 400 2.17 2.23 2.14 0 0 0
13/01/2011
2.17
 200 2.14 2.17 2.17 0 0 0
12/01/2011
2.14
 5,400 2.09 2.17 2.03 100 0 0.0
11/01/2011
2.09
 5,900 2.14 2.19 2.09 0 0 0
10/01/2011
2.14
 3,900 2.20 2.20 2.14 0 0 0
07/01/2011
2.20
 100 2.17 2.20 2.20 0 0 0
06/01/2011
2.17
 6,900 2.14 2.22 2.16 0 700 -0.0
05/01/2011
2.14
 1,000 2.16 2.17 2.14 0 0 0
04/01/2011
2.16
 9,200 2.22 2.22 2.13 0 0 0
31/12/2010
2.22
 2,400 2.14 2.23 2.20 0 0 0
30/12/2010
2.14
 4,100 2.14 2.14 2.05 0 0 0
29/12/2010
2.14
 6,600 2.26 2.26 2.14 0 0 0
28/12/2010
2.26
 900 2.14 2.26 2.22 0 0 0
27/12/2010
2.14
 2,700 2.25 2.25 2.11 0 0 0
24/12/2010
2.25
 4,800 2.29 2.31 2.23 0 0 0
23/12/2010
2.29
 50,100 2.23 2.37 2.23 0 0 0
22/12/2010
2.23
 5,300 2.14 2.23 2.08 0 0 0
21/12/2010
2.14
 6,600 2.14 2.20 2.06 0 0 0
20/12/2010
2.14
 2,100 2.20 2.20 2.14 0 0 0
17/12/2010
2.20
 5,600 2.14 2.23 2.11 0 0 0
16/12/2010
2.14
 16,300 2.16 2.16 2.05 0 0 0
15/12/2010
2.16
 12,000 2.25 2.25 2.14 0 0 0
14/12/2010
2.25
 9,300 2.42 2.42 2.20 0 0 0
13/12/2010
2.42
 25,200 2.35 2.43 2.29 0 0 0
10/12/2010
2.35
 24,800 2.29 2.35 2.28 0 0 0
09/12/2010
2.29
 2,300 2.14 2.29 2.23 0 0 0
08/12/2010
2.14
 10,800 2.25 2.25 2.13 0 500 -0.0
07/12/2010
2.25
 22,000 2.29 2.32 2.23 0 0 0
06/12/2010
2.29
 37,900 2.32 2.46 2.26 0 16,800 -0.3
03/12/2010
2.32
 38,500 2.29 2.34 2.29 0 0 0
02/12/2010
2.29
 6,900 2.19 2.29 2.16 0 0 0
01/12/2010
2.19
 9,500 2.29 2.29 2.17 0 0 0
30/11/2010
2.29
 29,200 2.25 2.39 2.28 0 1,100 -0.0
29/11/2010
2.25
 3,300 2.13 2.25 2.09 0 0 0
26/11/2010
2.13
 13,100 2.11 2.22 2.13 0 0 0
25/11/2010
2.11
 15,800 2.14 2.20 2.11 500 0 0.0
24/11/2010
2.14
 2,800 2.14 2.14 2.03 0 0 0
23/11/2010
2.14
 6,100 2.13 2.14 2.09 0 0 0
22/11/2010
2.13
 100 2.09 2.13 2.13 0 0 0
19/11/2010
2.09
 12,800 2.16 2.16 1.99 0 0 0
18/11/2010
2.16
 34,200 2.05 2.16 1.91 100 200 -0.0
17/11/2010
2.05
 6,100 2.14 2.14 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |