CTCP Than Mông Dương - Vinacomin (mdc)

11
0.10
(0.92%)
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
(2025-05-06) 		-0.10 -0.91% 485,300 -1,500 -0.0
10.70
11.90
11
2 tháng
(2025-04-08) 		-1.10 -9.17% 1,135,600 -6,600 -0.1
10.70
12.30
11
3 tháng
(2025-03-07) 		-0.90 -7.63% 3,349,200 -41,200 -0.5
10.70
17.20
11
6 tháng
(2024-12-09) 		1.10 11.22% 5,107,103 -64,799 -0.9
9.70
17.20
11
12 tháng
(2024-06-10) 		0.10 0.93% 5,763,223 -77,823 -1.0
9.70
17.20
11
24 tháng
(2023-06-16) 		-0.20 -1.83% 9,390,156 -63,903 -0.9
9.30
17.20
11
36 tháng
(2022-06-21) 		1.99 22.39% 13,282,682 -77,203 -1.0
5.51
17.20
11
60 tháng
(2020-07-01) 		5.14 89.19% 22,723,755 106,639 0.9
4.89
17.20
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/11/2010
2.14
 14,300 2.22 2.22 2.09 1,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |