CTCP Than Mông Dương - Vinacomin (mdc)

8.40
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
(2026-08-19) 		-0.20 -2.33% 21,300 0 0
8
10.20
8.40
2 tháng
(2026-07-20) 		0.10 1.20% 63,400 0 0
7.93
10.20
8.40
3 tháng
(2026-06-22) 		-0.27 -3.15% 141,000 0 0
7.93
10.20
8.40
6 tháng
(2026-03-23) 		-1.30 -13.39% 448,700 0 0
7.65
10.20
8.40
12 tháng
(2025-09-23) 		-0.83 -9.02% 1,509,000 2,100 0.0
7.65
11.47
8.40
24 tháng
(2024-09-30) 		-0.59 -6.61% 8,619,090 -93,399 -1.2
7.16
15.02
8.40
36 tháng
(2023-10-04) 		-0.54 -6.08% 11,074,395 -94,023 -1.2
6.07
15.02
8.40
60 tháng
(2021-10-14) 		-4 -32.25% 21,558,130 -62,603 -0.7
4.81
15.02
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2012
2.07
 1,500 2.01 2.07 2.07 0 0 0
09/11/2012
2.01
 1,500 2.12 2.12 2.01 0 0 0
08/11/2012
2.12
 1,200 1.98 2.12 1.98 0 0 0
07/11/2012
1.98
 0 1.98 1.98 1.98 0 0 0
06/11/2012
1.98
 0 1.98 1.98 1.98 0 0 0
05/11/2012
1.98
 0 1.98 1.98 1.98 0 0 0
02/11/2012
1.98
 200 2.07 2.07 1.98 0 0 0
01/11/2012
2.07
 0 2.07 2.07 2.07 0 0 0
31/10/2012
2.07
 500 2.07 2.07 2.07 0 0 0
30/10/2012
2.07
 0 2.07 2.07 2.07 0 0 0
29/10/2012
2.07
 900 2.07 2.12 2.07 700 0 0.0
26/10/2012
2.07
 1,000 2.07 2.07 2.07 1,000 0 0.0
25/10/2012
2.07
 2,200 2.09 2.09 2.07 2,000 0 0.0
24/10/2012
2.09
 4,300 2.07 2.09 2.07 1,300 0 0.0
23/10/2012
2.07
 100 2.12 2.12 2.07 100 0 0.0
22/10/2012
2.12
 0 2.12 2.12 2.12 0 0 0
19/10/2012
2.12
 0 2.12 2.12 2.12 0 0 0
18/10/2012
2.12
 5,200 2.12 2.12 2.12 4,600 0 0.0
17/10/2012
2.12
 0 2.12 2.12 2.12 0 0 0
16/10/2012
2.12
 300 2.12 2.12 2.12 0 0 0
15/10/2012
2.12
 12,700 2.18 2.18 2.12 0 0 0
12/10/2012
2.18
 0 2.18 2.18 2.18 0 0 0
11/10/2012
2.18
 200 2.14 2.18 2.09 0 0 0
10/10/2012
2.14
 2,000 2.16 2.16 2.14 200 0 0.0
09/10/2012
2.16
 0 2.16 2.16 2.16 0 0 0
08/10/2012
2.16
 0 2.16 2.16 2.16 0 0 0
05/10/2012
2.16
 0 2.16 2.16 2.16 0 0 0
04/10/2012
2.16
 2,500 2.16 2.16 2.16 2,000 0 0.0
03/10/2012
2.16
 0 2.16 2.16 2.16 0 0 0
02/10/2012
2.16
 300 2.16 2.16 2.16 0 0 0
01/10/2012
2.16
 3,000 2.18 2.22 2.16 2,700 0 0.0
28/09/2012
2.18
 1,100 2.18 2.22 2.18 400 0 0.0
27/09/2012
2.18
 1,000 2.14 2.18 2.18 1,000 0 0.0
26/09/2012
2.14
 0 2.14 2.14 2.14 0 0 0
25/09/2012
2.14
 1,400 2.14 2.14 2.14 800 0 0.0
24/09/2012
2.14
 1,100 2.14 2.16 2.14 1,100 0 0.0
21/09/2012
2.14
 300 2.18 2.18 2.14 0 0 0
20/09/2012
2.18
 0 2.18 2.18 2.18 0 0 0
19/09/2012
2.18
 1,100 2.33 2.33 2.18 1,100 0 0.0
18/09/2012
2.33
 3,000 2.27 2.33 2.20 1,000 0 0.0
17/09/2012
2.27
 2,200 2.20 2.27 2.14 2,100 0 0.0
14/09/2012
2.20
 1,100 2.18 2.20 2.18 500 0 0.0
13/09/2012
2.18
 1,000 2.18 2.18 2.18 1,000 0 0.0
12/09/2012
2.18
 500 2.18 2.18 2.18 500 0 0.0
11/09/2012
2.18
 500 2.18 2.18 2.18 500 0 0.0
10/09/2012
2.18
 3,100 2.22 2.22 2.09 1,900 0 0.0
07/09/2012
2.22
 1,600 2.25 2.25 2.22 1,500 0 0.0
06/09/2012
2.25
 4,800 2.20 2.31 2.20 0 0 0
05/09/2012
2.20
 5,400 2.07 2.20 2.07 1,500 0 0.0
04/09/2012
2.07
 5,200 2.18 2.18 2.07 2,000 0 0.0
31/08/2012
2.18
 100 2.07 2.18 2.18 0 0 0
30/08/2012
2.07
 300 2.07 2.07 2.07 0 0 0
29/08/2012
2.07
 800 2.07 2.07 2.07 0 0 0
28/08/2012
2.07
 4,100 2.09 2.09 1.98 0 0 0
27/08/2012
2.09
 0 2.09 2.09 2.09 0 0 0
24/08/2012
2.09
 12,700 2.01 2.09 1.96 4,000 0 0.0
23/08/2012
2.01
 14,000 2.12 2.12 1.98 0 0 0
22/08/2012
2.12
 2,900 2.16 2.18 2.05 0 0 0
21/08/2012
2.16
 100 2.18 2.18 2.16 0 0 0
20/08/2012
2.18
 1,000 2.18 2.18 2.18 0 0 0
17/08/2012
2.18
 3,000 2.18 2.29 2.18 0 0 0
16/08/2012
2.18
 0 2.18 2.18 2.18 0 0 0
15/08/2012
2.18
 8,500 2.16 2.18 2.18 0 0 0
14/08/2012
2.16
 1,600 2.18 2.18 2.16 0 0 0
13/08/2012
2.18
 300 2.18 2.18 2.18 0 0 0
10/08/2012
2.18
 0 2.18 2.18 2.18 0 0 0
09/08/2012
2.18
 1,500 2.18 2.18 2.18 0 0 0
08/08/2012
2.18
 2,900 2.29 2.29 2.18 0 0 0
07/08/2012
2.29
 0 2.29 2.29 2.29 0 0 0
06/08/2012
2.29
 1,400 2.18 2.33 2.29 0 0 0
03/08/2012
2.18
 0 2.18 2.18 2.18 0 0 0
02/08/2012
2.18
 3,100 2.18 2.18 2.18 0 0 0
01/08/2012
2.18
 3,000 2.31 2.31 2.18 0 0 0
31/07/2012
2.31
 800 2.36 2.42 2.31 0 0 0
30/07/2012
2.36
 200 2.42 2.42 2.36 0 0 0
27/07/2012
2.42
 500 2.42 2.42 2.40 0 0 0
26/07/2012
2.42
 400 2.36 2.42 2.31 0 0 0
25/07/2012
2.36
 200 2.36 2.36 2.36 0 0 0
24/07/2012
2.36
 500 2.36 2.36 2.36 0 0 0
23/07/2012
2.36
 200 2.38 2.38 2.36 0 0 0
20/07/2012
2.38
 2,700 2.40 2.40 2.25 0 0 0
19/07/2012
2.40
 4,500 2.40 2.40 2.36 1,400 0 0.0
18/07/2012
2.40
 0 2.40 2.40 2.40 0 0 0
17/07/2012
2.40
 700 2.38 2.40 2.38 0 0 0
16/07/2012
2.38
 0 2.38 2.38 2.38 0 0 0
13/07/2012
2.38
 4,500 2.33 2.40 2.33 3,000 0 0.0
12/07/2012
2.33
 100 2.27 2.33 2.33 0 0 0
11/07/2012
2.27
 200 2.29 2.38 2.27 100 0 0.0
10/07/2012
2.29
 100 2.29 2.29 2.29 0 0 0
09/07/2012
2.29
 1,800 2.42 2.42 2.29 0 0 0
06/07/2012
2.42
 300 2.46 2.46 2.42 0 0 0
05/07/2012
2.46
 0 2.46 2.46 2.46 0 0 0
04/07/2012
2.46
 500 2.36 2.46 2.46 0 0 0
03/07/2012
2.36
 1,100 2.51 2.51 2.36 0 0 0
02/07/2012
2.51
 300 2.40 2.51 2.51 0 0 0
29/06/2012
2.40
 0 2.40 2.40 2.40 0 0 0
28/06/2012
2.40
 0 2.40 2.40 2.40 0 0 0
27/06/2012
2.40
 3,900 2.40 2.40 2.40 0 0 0
26/06/2012
2.40
 3,200 2.44 2.44 2.29 0 0 0
25/06/2012
2.44
 14,400 2.60 2.60 2.44 0 0 0

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