CTCP Than Mông Dương - Vinacomin (mdc)

9.90
0.10
(1.02%)
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
(2025-11-12) 		0 0% 108,300 2,000 0.0
9.60
10.30
9.90
2 tháng
(2025-10-13) 		-0.10 -1.01% 180,000 2,000 0.0
9.60
10.30
9.90
3 tháng
(2025-09-15) 		-0.10 -1.01% 325,500 -14,500 -0.1
9.60
10.30
9.90
6 tháng
(2025-06-16) 		-0.50 -4.85% 1,904,000 -31,000 -0.3
9.60
10.80
9.90
12 tháng
(2024-12-17) 		0.62 6.80% 7,175,173 -95,799 -1.2
9.08
16.11
9.90
24 tháng
(2023-12-25) 		0.03 0.34% 9,361,220 -94,923 -1.2
9.08
16.11
9.90
36 tháng
(2022-12-28) 		4.06 70.76% 14,525,572 -116,203 -1.4
5.66
16.11
9.90
60 tháng
(2021-01-07) 		4.77 95.01% 23,498,525 78,797 0.6
4.88
16.11
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/12/2011
2.00
 3,000 2.16 2.16 2.00 0 0 0
05/12/2011
2.16
 2,600 2.00 2.16 2.10 0 0 0
02/12/2011
2.00
 2,000 2.00 2.06 2.00 0 0 0
01/12/2011
2.00
 0 1.94 2.00 2.00 0 0 0
30/11/2011
1.94
 1,200 2.04 2.04 1.94 0 0 0
29/11/2011
2.04
 0 2.04 2.04 2.04 0 0 0
28/11/2011
2.04
 2,000 2.02 2.04 2.04 0 0 0
25/11/2011
2.02
 0 2.02 2.02 2.02 0 0 0
24/11/2011
2.02
 0 2.02 2.02 2.02 0 0 0
23/11/2011
2.02
 0 2.02 2.02 2.02 0 0 0
22/11/2011
2.02
 0 2.02 2.02 2.02 0 0 0
21/11/2011
2.02
 1,000 2.04 2.04 2.02 0 0 0
18/11/2011
2.04
 0 2.04 2.04 2.04 0 0 0
17/11/2011
2.04
 0 2.04 2.04 2.04 0 0 0
16/11/2011
2.04
 700 1.92 2.04 2.04 0 0 0
15/11/2011
1.92
 3,300 2.06 2.08 1.92 0 0 0
14/11/2011
2.06
 0 2.06 2.06 2.06 0 0 0
11/11/2011
2.06
 0 2.06 2.06 2.06 0 0 0
10/11/2011
2.06
 200 1.96 2.06 2.06 0 0 0
09/11/2011
1.96
 0 1.94 1.96 1.96 0 0 0
08/11/2011
1.94
 2,000 2.04 2.04 1.94 0 0 0
07/11/2011
2.04
 0 2.06 2.04 2.04 0 0 0
04/11/2011
2.06
 3,000 1.98 2.06 2.02 0 0 0
03/11/2011
1.98
 1,000 1.98 1.98 1.98 0 0 0
02/11/2011
1.98
 8,600 2.06 2.06 1.92 0 0 0
01/11/2011
2.06
 400 2.14 2.14 2.06 0 0 0
31/10/2011
2.14
 0 2.16 2.14 2.14 0 0 0
28/10/2011
2.16
 4,900 2.04 2.16 2.12 0 0 0
27/10/2011
2.04
 800 2.04 2.04 2.04 0 0 0
26/10/2011
2.04
 0 2.02 2.04 2.04 0 0 0
25/10/2011
2.02
 7,200 2.08 2.10 2.02 0 0 0
24/10/2011
2.08
 6,100 2.20 2.20 1.98 0 0 0
21/10/2011
2.20
 3,700 2.10 2.20 2.06 0 0 0
20/10/2011
2.10
 0 2.10 2.10 2.10 0 0 0
19/10/2011
2.10
 0 2.16 2.10 2.10 0 0 0
18/10/2011
2.16
 15,000 2.06 2.16 2.06 0 0 0
17/10/2011
2.06
 1,000 2.06 2.06 2.06 0 0 0
14/10/2011
2.06
 0 2.06 2.06 2.06 0 0 0
13/10/2011
2.06
 2,000 2.06 2.06 2.06 0 0 0
12/10/2011
2.06
 2,000 2.08 2.08 2.06 0 0 0
11/10/2011
2.08
 2,700 2.04 2.08 2.04 0 0 0
10/10/2011
2.04
 6,000 2.02 2.04 2.00 0 0 0
07/10/2011
2.02
 2,300 2.02 2.02 2.00 0 0 0
06/10/2011
2.02
 1,100 2.04 2.04 2.00 0 0 0
05/10/2011
2.04
 0 2.04 2.04 2.04 0 0 0
04/10/2011
2.04
 0 2.04 2.04 2.04 0 0 0
03/10/2011
2.04
 10,100 2.02 2.04 2.04 0 0 0
30/09/2011
2.02
 4,400 2.04 2.04 2.02 0 0 0
29/09/2011
2.04
 14,900 2.04 2.04 2.04 0 0 0
28/09/2011
2.04
 17,000 2.04 2.04 2.04 0 0 0
27/09/2011
2.04
 1,000 2.06 2.06 2.04 0 0 0
26/09/2011
2.06
 300 2.06 2.12 1.92 100 0 0.0
23/09/2011
2.06
 400 2.08 2.08 2.06 0 0 0
22/09/2011
2.08
 4,300 2.06 2.08 2.00 0 0 0
21/09/2011
2.06
 10,400 2.22 2.22 2.04 0 0 0
20/09/2011
2.22
 300 2.22 2.22 2.08 0 0 0
19/09/2011
2.22
 0 2.22 2.22 2.22 0 0 0
16/09/2011
2.22
 100 2.25 2.25 2.22 0 0 0
15/09/2011
2.25
 100 2.18 2.25 2.25 0 0 0
14/09/2011
2.18
 12,300 2.31 2.31 2.18 0 0 0
13/09/2011
2.31
 7,300 2.18 2.31 2.16 0 0 0
12/09/2011
2.18
 8,100 2.12 2.18 2.14 0 0 0
09/09/2011
2.12
 2,100 2.12 2.16 2.12 0 0 0
08/09/2011
2.12
 15,400 2.12 2.18 2.12 0 0 0
07/09/2011
2.12
 2,700 2.16 2.16 2.12 0 0 0
06/09/2011
2.16
 1,000 2.16 2.16 2.16 1,000 0 0.0
05/09/2011
2.16
 100 2.10 2.16 2.16 0 0 0
01/09/2011
2.10
 5,500 2.06 2.12 2.10 0 0 0
31/08/2011
2.06
 3,100 2.16 2.16 2.06 0 0 0
30/08/2011
2.16
 2,600 2.06 2.16 2.02 0 0 0
29/08/2011
2.06
 700 2.10 2.16 2.06 0 0 0
26/08/2011
2.10
 0 2.10 2.10 2.10 0 0 0
25/08/2011
2.10
 0 2.10 2.10 2.10 0 0 0
24/08/2011
2.10
 1,000 1.94 2.10 2.10 1,000 0 0.0
23/08/2011
1.94
 3,000 2.06 2.10 1.94 0 0 0
22/08/2011
2.06
 2,300 2.12 2.12 2.04 0 0 0
19/08/2011
2.12
 1,200 1.98 2.12 1.96 0 0 0
18/08/2011
1.98
 3,000 2.00 2.02 1.98 0 0 0
17/08/2011
2.00
 4,500 1.96 2.00 1.98 0 0 0
16/08/2011
1.96
 2,000 1.96 1.96 1.96 0 0 0
15/08/2011
1.96
 2,000 2.02 2.02 1.96 0 0 0
12/08/2011
2.02
 100 1.98 2.02 2.02 0 0 0
11/08/2011
1.98
 1,100 1.94 1.98 1.96 0 0 0
10/08/2011
1.94
 0 1.94 1.94 1.94 0 0 0
09/08/2011
1.94
 6,100 1.92 1.96 1.92 0 0 0
08/08/2011
1.92
 8,400 1.96 1.98 1.92 0 0 0
05/08/2011
1.96
 6,700 1.98 2.00 1.96 0 0 0
04/08/2011
1.98
 1,000 2.00 2.00 1.98 0 0 0
03/08/2011
2.00
 5,000 1.85 2.00 1.96 0 0 0
02/08/2011
1.85
 2,200 1.98 1.98 1.85 0 0 0
01/08/2011
1.98
 8,600 2.02 2.02 1.96 1,000 0 0.0
29/07/2011
2.02
 1,400 2.04 2.04 2.02 1,000 0 0.0
28/07/2011
2.04
 0 2.04 2.04 2.04 0 0 0
27/07/2011
2.04
 2,100 1.96 2.04 2.02 0 0 0
26/07/2011
1.96
 8,900 1.96 1.96 1.90 0 0 0
25/07/2011
1.96
 0 1.98 1.96 1.96 0 0 0
22/07/2011
1.98
 1,800 1.90 1.98 1.94 0 0 0
21/07/2011
1.90
 4,500 2.08 2.08 1.90 1,000 0 0.0
20/07/2011
2.08
 9,500 1.96 2.08 1.94 2,000 0 0.0
19/07/2011
1.96
 2,000 1.96 1.98 1.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |