CTCP Than Mông Dương - Vinacomin (mdc)

9.70
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
(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)
15/11/2010
2.22
 6,000 2.14 2.25 2.22 0 0 0
12/11/2010
2.14
 6,100 2.22 2.22 2.13 0 0 0
11/11/2010
2.22
 7,600 2.37 2.37 2.22 0 0 0
10/11/2010
2.37
 100 2.34 2.37 2.37 0 0 0
09/11/2010
2.34
 2,700 2.39 2.39 2.25 0 0 0
08/11/2010
2.39
 30,700 2.32 2.40 2.35 11,500 0 0.2
05/11/2010
2.32
 5,300 2.29 2.32 2.26 1,000 1,000 0.0
04/11/2010
2.29
 4,000 2.23 2.29 2.25 0 0 0
03/11/2010
2.23
 8,700 2.29 2.29 2.20 0 0 0
02/11/2010
2.29
 100 2.29 2.29 2.29 0 0 0
01/11/2010
2.29
 300 2.23 2.29 2.22 0 0 0
29/10/2010
2.23
 1,100 2.34 2.35 2.23 0 0 0
28/10/2010
2.34
 2,000 2.28 2.34 2.34 0 0 0
27/10/2010
2.28
 1,100 2.37 2.37 2.28 0 0 0
26/10/2010
2.37
 8,700 2.32 2.37 2.34 0 0 0
25/10/2010
2.32
 14,800 2.32 2.32 2.17 0 0 0
22/10/2010
2.32
 7,500 2.35 2.35 2.23 0 0 0
21/10/2010
2.35
 14,200 2.28 2.37 2.26 0 0 0
20/10/2010
2.28
 37,100 2.31 2.32 2.25 0 0 0
19/10/2010
2.31
 16,700 2.39 2.39 2.28 0 0 0
18/10/2010
2.39
 6,800 2.37 2.39 2.37 300 0 0.0
15/10/2010
2.37
 1,700 2.35 2.45 2.35 0 0 0
14/10/2010
2.35
 7,800 2.46 2.57 2.35 0 0 0
13/10/2010
2.46
 19,400 2.34 2.46 2.39 0 0 0
12/10/2010
2.34
 11,900 2.45 2.45 2.29 0 0 0
11/10/2010
2.45
 11,800 2.40 2.45 2.35 0 0 0
08/10/2010
2.40
 6,600 2.45 2.51 2.39 0 0 0
07/10/2010
2.45
 5,500 2.57 2.57 2.45 0 0 0
06/10/2010
2.57
 13,900 2.45 2.57 2.48 0 0 0
05/10/2010
2.45
 5,100 2.42 2.45 2.42 0 0 0
04/10/2010
2.42
 18,800 2.48 2.48 2.39 0 0 0
01/10/2010
2.48
 6,400 2.55 2.55 2.48 0 0 0
30/09/2010
2.55
 17,900 2.49 2.55 2.45 0 0 0
29/09/2010
2.49
 11,300 2.52 2.54 2.49 0 0 0
28/09/2010
2.52
 17,000 2.54 2.60 2.52 0 0 0
27/09/2010
2.54
 7,200 2.55 2.60 2.54 0 0 0
24/09/2010
2.55
 9,700 2.57 2.63 2.51 0 0 0
23/09/2010
2.57
 9,300 2.60 2.60 2.55 0 0 0
22/09/2010
2.60
 21,600 2.57 2.61 2.54 0 0 0
21/09/2010
2.57
 40,000 2.57 2.63 2.57 5,000 0 0.1
20/09/2010
2.57
 28,700 2.60 2.65 2.57 0 0 0
17/09/2010
2.60
 26,700 2.57 2.61 2.46 0 0 0
16/09/2010
2.57
 14,400 2.55 2.63 2.45 0 0 0
15/09/2010
2.55
 9,100 2.54 2.58 2.55 0 0 0
14/09/2010
2.54
 25,900 2.51 2.66 2.54 0 0 0
13/09/2010
2.51
 25,300 2.51 2.55 2.48 0 0 0
10/09/2010
2.51
 72,000 2.69 2.74 2.48 0 0 0
09/09/2010
2.69
 31,200 2.55 2.71 2.61 0 0 0
08/09/2010
2.55
 35,100 2.65 2.65 2.49 0 0 0
07/09/2010
2.65
 46,600 2.83 2.87 2.65 0 0 0
06/09/2010
2.83
 48,800 2.72 2.91 2.74 0 0 0
01/09/2010
2.72
 17,400 2.68 2.77 2.72 0 0 0
31/08/2010
2.68
 50,800 2.54 2.71 2.52 0 0 0
30/08/2010
2.54
 16,300 2.42 2.54 2.52 0 0 0
27/08/2010
2.42
 5,900 2.46 2.46 2.37 0 0 0
26/08/2010
2.46
 12,100 2.45 2.52 2.35 100 0 0.0
25/08/2010
2.45
 67,300 2.60 2.71 2.45 1,100 0 0.0
24/08/2010
2.60
 9,300 2.77 2.77 2.60 0 0 0
23/08/2010
2.77
 29,200 2.83 2.83 2.71 1,300 0 0.0
20/08/2010
2.83
 26,200 2.80 2.86 2.68 100 0 0.0
19/08/2010
2.80
 12,900 2.80 2.80 2.75 0 0 0
18/08/2010
2.80
 13,900 2.87 2.91 2.78 0 0 0
17/08/2010
2.87
 44,100 3.10 3.21 2.84 0 0 0
16/08/2010
3.10
 53,200 2.94 3.10 2.94 800 0 0.0
13/08/2010
2.94
 24,200 2.78 2.94 2.78 0 0 0
12/08/2010
2.78
 41,800 2.97 2.97 2.69 200 0 0.0
11/08/2010
2.97
 49,100 2.89 3.00 2.75 0 0 0
10/08/2010
2.89
 70,300 2.94 2.98 2.78 0 0 0
09/08/2010
2.94
 44,900 3.07 3.21 2.94 0 0 0
06/08/2010
3.07
 88,600 2.97 3.17 2.98 0 0 0
05/08/2010
2.97
 26,300 2.78 2.97 2.97 0 0 0
04/08/2010
2.78
 14,900 2.91 2.91 2.72 0 0 0
03/08/2010
2.91
 32,800 2.91 3.04 2.75 3,300 0 0.1
02/08/2010
2.91
 40,600 2.97 2.97 2.83 200 0 0.0
30/07/2010
2.97
 83,900 3.15 3.21 2.94 0 0 0
29/07/2010
3.15
 4,200 3.38 3.38 3.15 0 0 0
28/07/2010
3.38
 10,900 3.58 3.58 3.38 0 0 0
27/07/2010
3.58
 22,600 3.85 3.85 3.58 0 0 0
26/07/2010
3.85
 173,000 3.61 3.85 3.67 0 0 0
23/07/2010
3.61
 392,900 3.38 3.61 3.38 300 0 0.0
22/07/2010
3.38
 21,900 3.17 3.38 3.38 0 0 0
21/07/2010
3.17
 20,900 3.00 3.17 3.17 0 0 0
20/07/2010
3.00
 58,400 2.83 3.00 2.84 0 0 0
19/07/2010
2.83
 24,400 2.75 2.86 2.78 0 0 0
16/07/2010
2.75
 14,000 2.81 2.81 2.75 0 0 0
15/07/2010
2.81
 34,600 2.69 2.84 2.78 0 0 0
14/07/2010
2.69
 12,200 2.83 2.91 2.69 0 0 0
13/07/2010
2.83
 38,200 2.72 2.83 2.71 0 0 0
12/07/2010
2.72
 22,000 2.60 2.72 2.57 0 0 0
09/07/2010
2.60
 6,300 2.63 2.63 2.52 0 0 0
08/07/2010
2.63
 21,500 2.81 2.81 2.63 0 0 0
07/07/2010
2.81
 20,300 2.63 2.81 2.60 0 0 0
06/07/2010
2.63
 9,200 2.84 2.84 2.60 0 0 0
05/07/2010
2.84
 20,000 2.86 2.86 2.75 0 0 0
02/07/2010
2.86
 19,100 2.80 2.87 2.65 0 0 0
01/07/2010
2.80
 10,000 2.87 2.89 2.68 0 0 0
30/06/2010
2.87
 20,300 2.91 2.91 2.74 0 0 0
29/06/2010
2.91
 104,300 2.74 2.91 2.75 0 0 0
28/06/2010
2.74
 35,800 2.55 2.74 2.60 0 0 0
25/06/2010
2.55
 2,800 2.57 2.66 2.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |