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)
05/09/2011
2.02
 100 1.96 2.02 2.02 0 0 0
01/09/2011
1.96
 5,500 1.92 1.98 1.96 0 0 0
31/08/2011
1.92
 3,100 2.02 2.02 1.92 0 0 0
30/08/2011
2.02
 2,600 1.92 2.02 1.88 0 0 0
29/08/2011
1.92
 700 1.96 2.02 1.92 0 0 0
26/08/2011
1.96
 0 1.96 1.96 1.96 0 0 0
25/08/2011
1.96
 0 1.96 1.96 1.96 0 0 0
24/08/2011
1.96
 1,000 1.81 1.96 1.96 1,000 0 0.0
23/08/2011
1.81
 3,000 1.92 1.96 1.81 0 0 0
22/08/2011
1.92
 2,300 1.98 1.98 1.90 0 0 0
19/08/2011
1.98
 1,200 1.84 1.98 1.83 0 0 0
18/08/2011
1.84
 3,000 1.86 1.88 1.84 0 0 0
17/08/2011
1.86
 4,500 1.83 1.86 1.84 0 0 0
16/08/2011
1.83
 2,000 1.83 1.83 1.83 0 0 0
15/08/2011
1.83
 2,000 1.88 1.88 1.83 0 0 0
12/08/2011
1.88
 100 1.84 1.88 1.88 0 0 0
11/08/2011
1.84
 1,100 1.81 1.84 1.83 0 0 0
10/08/2011
1.81
 0 1.81 1.81 1.81 0 0 0
09/08/2011
1.81
 6,100 1.79 1.83 1.79 0 0 0
08/08/2011
1.79
 8,400 1.83 1.84 1.79 0 0 0
05/08/2011
1.83
 6,700 1.84 1.86 1.83 0 0 0
04/08/2011
1.84
 1,000 1.86 1.86 1.84 0 0 0
03/08/2011
1.86
 5,000 1.73 1.86 1.83 0 0 0
02/08/2011
1.73
 2,200 1.84 1.84 1.73 0 0 0
01/08/2011
1.84
 8,600 1.88 1.88 1.83 1,000 0 0.0
29/07/2011
1.88
 1,400 1.90 1.90 1.88 1,000 0 0.0
28/07/2011
1.90
 0 1.90 1.90 1.90 0 0 0
27/07/2011
1.90
 2,100 1.83 1.90 1.88 0 0 0
26/07/2011
1.83
 8,900 1.83 1.83 1.77 0 0 0
25/07/2011
1.83
 0 1.84 1.83 1.83 0 0 0
22/07/2011
1.84
 1,800 1.77 1.84 1.81 0 0 0
21/07/2011
1.77
 4,500 1.94 1.94 1.77 1,000 0 0.0
20/07/2011
1.94
 9,500 1.83 1.94 1.81 2,000 0 0.0
19/07/2011
1.83
 2,000 1.83 1.84 1.83 0 0 0
18/07/2011
1.83
 1,000 1.94 1.94 1.83 0 0 0
15/07/2011
1.94
 5,700 1.88 1.94 1.84 400 0 0.0
14/07/2011
1.88
 2,500 1.86 1.88 1.88 0 0 0
13/07/2011
1.86
 1,600 1.88 1.88 1.86 0 0 0
12/07/2011
1.88
 2,200 1.88 1.88 1.86 0 0 0
11/07/2011
1.88
 100 1.96 1.96 1.88 0 0 0
08/07/2011
1.96
 5,700 1.96 1.96 1.96 0 0 0
07/07/2011
1.96
 8,600 1.96 1.96 1.92 300 0 0.0
06/07/2011
1.96
 8,200 1.96 1.96 1.94 500 0 0.0
05/07/2011
1.96
 5,900 1.94 1.98 1.96 0 0 0
04/07/2011
1.94
 8,700 1.96 1.96 1.92 0 0 0
01/07/2011
1.96
 4,000 1.96 1.98 1.96 0 0 0
30/06/2011
1.96
 5,900 1.98 1.98 1.92 2,600 0 0.0
29/06/2011
1.98
 0 1.94 1.98 1.98 0 0 0
28/06/2011
1.94
 6,600 1.96 2.00 1.94 1,000 0 0.0
27/06/2011
1.96
 2,000 2.06 2.06 1.96 1,000 0 0.0
24/06/2011
2.06
 1,500 2.07 2.07 2.06 0 0 0
23/06/2011
2.07
 2,000 2.07 2.07 2.07 0 0 0
22/06/2011
2.07
 7,000 2.02 2.11 2.07 0 0 0
21/06/2011
2.02
 3,500 2.02 2.07 2.02 0 0 0
20/06/2011
2.02
 8,500 2.02 2.02 1.98 1,000 0 0.0
17/06/2011
2.02
 1,900 2.06 2.09 2.02 1,300 0 0.0
16/06/2011
2.06
 10,700 2.02 2.11 2.02 1,000 0 0.0
15/06/2011
2.02
 7,600 2.09 2.11 2.02 2,000 0 0.0
14/06/2011
2.09
 10,700 2.11 2.11 2.09 1,000 0 0.0
13/06/2011
2.11
 9,400 2.17 2.17 2.09 1,900 0 0.0
10/06/2011
2.17
 16,500 2.07 2.17 2.07 100 0 0.0
09/06/2011
2.07
 7,100 2.06 2.15 2.02 1,000 0 0.0
08/06/2011: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/.24824 (Volume + 24.82%, Ratio=0.25)
08/06/2011
2.06
 13,100 2.02 2.15 1.88 1,000 0 0.0
07/06/2011
2.02
 17,500 1.96 2.06 1.98 0 0 0
06/06/2011
1.96
 6,000 1.96 2.02 1.95 1,500 0 0.0
03/06/2011
1.96
 36,000 1.98 2.11 1.96 5,500 0 0.1
02/06/2011
1.98
 46,600 1.86 1.98 1.94 2,000 700 0.0
01/06/2011
1.86
 0 1.86 1.86 1.86 0 0 0
31/05/2011
1.86
 400 1.86 1.86 1.86 0 0 0
30/05/2011
1.86
 6,100 1.76 1.86 1.82 0 0 0
27/05/2011
1.76
 4,200 1.68 1.78 1.70 200 0 0.0
26/05/2011
1.68
 1,700 1.62 1.72 1.68 0 0 0
25/05/2011
1.62
 5,100 1.72 1.72 1.62 200 0 0.0
24/05/2011
1.72
 8,200 1.84 1.86 1.72 300 0 0.0
23/05/2011
1.84
 3,800 1.91 1.91 1.84 0 0 0
20/05/2011
1.91
 3,600 1.90 1.91 1.86 0 0 0
19/05/2011
1.90
 2,600 1.92 1.92 1.88 0 0 0
18/05/2011
1.92
 500 1.91 1.92 1.92 300 0 0.0
17/05/2011
1.91
 7,700 1.83 1.91 1.87 0 0 0
16/05/2011
1.83
 3,500 1.86 1.86 1.83 0 0 0
13/05/2011
1.86
 4,900 1.84 1.87 1.76 0 0 0
12/05/2011
1.84
 4,300 1.79 1.84 1.80 1,000 0 0.0
11/05/2011
1.79
 5,700 1.83 1.86 1.79 2,000 0 0.0
10/05/2011
1.83
 2,900 1.80 1.83 1.76 0 0 0
09/05/2011
1.80
 5,000 1.75 1.80 1.80 1,000 0 0.0
06/05/2011
1.75
 2,100 1.82 1.82 1.75 0 0 0
05/05/2011
1.82
 2,900 1.76 1.87 1.80 0 0 0
04/05/2011
1.76
 1,100 1.87 1.87 1.76 0 0 0
29/04/2011
1.87
 1,100 1.87 1.87 1.87 0 0 0
28/04/2011
1.87
 6,100 1.84 1.87 1.78 0 0 0
27/04/2011
1.84
 300 1.71 1.84 1.66 0 0 0
26/04/2011
1.71
 17,800 1.82 1.82 1.71 700 0 0.0
25/04/2011
1.82
 3,200 1.75 1.86 1.80 0 0 0
22/04/2011
1.75
 500 1.82 1.82 1.75 0 0 0
21/04/2011
1.82
 300 1.71 1.82 1.82 0 0 0
20/04/2011
1.71
 26,600 1.84 1.92 1.71 0 0 0
19/04/2011
1.84
 3,500 1.86 1.86 1.83 0 0 0
18/04/2011
1.86
 2,000 1.98 1.98 1.86 0 0 0
15/04/2011
1.98
 1,000 1.91 1.98 1.98 0 0 0
14/04/2011
1.91
 10,400 1.95 2.03 1.91 0 0 0

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