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
(2026-09-08) 		-0.50 -6.10% 32,700 0 0
7.70
8.60
8.40
2 tháng
(2026-08-10) 		-0.90 -10.47% 41,300 0 0
7.70
8.70
8.40
3 tháng
(2026-07-10) 		-0.51 -6.17% 105,400 0 0
7.70
8.70
8.40
6 tháng
(2026-04-13) 		-1.91 -19.84% 317,700 0 0
7.70
9.61
8.40
12 tháng
(2025-10-13) 		-1.53 -16.60% 1,444,600 2,100 0.0
7.70
11.47
8.40
24 tháng
(2024-10-18) 		-1.21 -13.55% 8,517,483 -94,599 -1.2
7.16
15.02
8.40
36 tháng
(2023-10-24) 		-1.41 -15.46% 10,892,639 -93,723 -1.2
6.07
15.02
8.40
60 tháng
(2021-11-03) 		-2.13 -21.68% 20,792,752 -48,203 -0.5
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)
19/08/2025
9.89
 25,200 9.98 9.98 9.70 0 0 0
18/08/2025
9.98
 13,900 9.79 9.98 9.70 0 0 0
15/08/2025
9.89
 25,400 9.98 10.07 9.61 0 0 0
14/08/2025
9.89
 25,600 10.07 10.07 9.79 0 0 0
13/08/2025
9.98
 29,900 10.07 10.17 9.89 0 0 0
12/08/2025
10.07
 91,200 9.61 10.26 9.61 0 0 0
11/08/2025
9.61
 22,300 9.61 9.61 9.42 0 0 0
08/08/2025
9.61
 25,600 9.51 9.61 9.51 0 0 0
07/08/2025
9.51
 24,400 9.51 9.51 9.51 0 0 0
06/08/2025
9.51
 28,700 9.51 9.61 9.51 0 0 0
05/08/2025
9.61
 57,000 9.70 9.70 9.51 0 0 0
04/08/2025
9.70
 20,100 9.89 9.89 9.70 0 0 0
01/08/2025: Cổ tức tiền mặt tỉ lệ: 7%
01/08/2025
9.89
 39,000 9.89 9.89 9.70 0 0 0
31/07/2025
9.61
 27,200 9.69 9.69 9.61 0 0 0
30/07/2025
9.69
 13,500 9.87 9.87 9.52 0 0 0
29/07/2025
9.69
 41,800 9.78 9.87 9.69 0 0 0
28/07/2025
9.78
 95,600 9.69 9.87 9.52 0 0 0
25/07/2025
9.69
 29,500 9.69 9.69 9.61 0 0 0
24/07/2025
9.61
 54,900 9.87 9.87 9.61 0 0 0
23/07/2025
9.78
 38,800 10.74 10.74 9.69 0 0 0
22/07/2025
9.87
 122,800 9.52 9.95 9.52 0 15,900 -0.2
21/07/2025
9.52
 14,600 9.43 9.52 9.43 0 0 0
18/07/2025
9.43
 10,000 9.61 9.61 9.43 0 600 0.0
17/07/2025
9.52
 18,400 9.43 9.78 9.43 0 0 0
16/07/2025
9.61
 20,700 9.61 9.61 9.52 0 0 0
15/07/2025
9.61
 42,200 9.61 9.61 9.43 0 0 0
14/07/2025
9.61
 8,600 9.69 9.69 9.61 0 0 0
11/07/2025
9.78
 53,700 9.61 10.04 9.61 0 0 0
10/07/2025
9.61
 23,000 9.52 9.61 9.52 0 0 0
09/07/2025
9.52
 32,200 9.34 9.61 9.34 0 0 0
08/07/2025
9.43
 26,800 9.43 9.52 9.34 0 0 0
07/07/2025
9.52
 14,900 9.43 9.52 9.43 0 0 0
04/07/2025
9.43
 28,100 9.43 9.43 9.34 0 0 0
03/07/2025
9.52
 15,000 9.52 9.61 9.43 0 0 0
02/07/2025
9.52
 18,900 9.52 9.52 9.43 0 0 0
01/07/2025
9.52
 9,700 9.52 9.52 9.43 0 0 0
30/06/2025
9.52
 13,000 9.43 9.61 9.43 0 0 0
27/06/2025
9.61
 8,900 9.52 9.61 9.43 0 0 0
26/06/2025
9.52
 14,600 9.52 9.52 9.43 0 0 0
25/06/2025
9.52
 30,000 9.43 9.61 9.43 0 0 0
24/06/2025
9.52
 9,300 9.43 9.52 9.43 0 0 0
23/06/2025
9.52
 9,000 9.52 9.52 9.43 0 0 0
20/06/2025
9.61
 12,200 9.61 9.61 9.52 0 0 0
19/06/2025
9.61
 17,400 9.61 9.61 9.52 0 0 0
18/06/2025
9.69
 34,600 9.69 9.69 9.61 0 0 0
17/06/2025
9.69
 36,000 9.61 9.69 9.61 0 0 0
16/06/2025
9.61
 25,800 9.52 9.61 9.43 0 0 0
13/06/2025
9.52
 39,700 9.52 9.52 9.43 0 0 0
12/06/2025
9.52
 37,100 9.26 9.61 9.26 0 0 0
11/06/2025
9.61
 18,300 9.61 9.69 9.52 0 0 0
10/06/2025
9.61
 9,600 9.69 9.69 9.52 0 0 0
09/06/2025
9.69
 30,600 9.61 10.13 9.61 0 0 0
06/06/2025
9.61
 11,200 9.52 9.61 9.43 0 0 0
05/06/2025
9.61
 37,200 9.17 9.61 9.17 0 0 0
04/06/2025
9.52
 34,300 9.61 9.61 9.52 0 0 0
03/06/2025
9.61
 5,700 9.61 9.61 9.52 0 0 0
02/06/2025
9.61
 18,200 9.61 9.78 9.43 0 0 0
30/05/2025
9.61
 16,000 9.26 9.78 9.26 0 0 0
29/05/2025
9.78
 20,700 9.61 9.78 9.61 0 0 0
28/05/2025
9.78
 27,400 9.87 10.22 9.69 0 0 0
27/05/2025
9.87
 35,600 9.69 9.95 9.52 0 0 0
26/05/2025
9.61
 6,600 10.04 10.04 9.61 0 0 0
23/05/2025
9.78
 21,600 9.61 9.95 9.43 0 0 0
22/05/2025
9.87
 48,200 10.30 10.30 9.61 0 0 0
21/05/2025
10.39
 23,200 10.48 10.57 10.22 0 0 0
20/05/2025
10.39
 98,500 9.43 10.39 9.43 0 1,500 0.0
19/05/2025
9.52
 8,800 9.61 9.61 9.43 0 0 0
16/05/2025
9.52
 5,000 9.61 9.61 9.52 0 0 0
15/05/2025
9.61
 10,400 9.69 9.69 9.52 0 0 0
14/05/2025
9.69
 19,100 9.61 9.78 9.61 0 0 0
13/05/2025
9.61
 16,300 9.52 9.78 9.43 0 0 0
12/05/2025
9.34
 17,300 9.52 9.61 9.34 0 0 0
09/05/2025
9.43
 9,000 9.61 9.78 9.34 0 0 0
08/05/2025
9.61
 12,500 9.69 9.78 9.52 0 0 0
07/05/2025
9.69
 9,700 9.52 9.78 9.43 0 0 0
06/05/2025
9.61
 21,200 10.04 10.04 9.61 0 0 0
05/05/2025
9.61
 30,100 9.61 0 9.17 0 0 0
29/04/2025
9.61
 6,926 9.87 9.87 9.52 0 0 0
28/04/2025
9.61
 23,601 9.78 9.87 9.61 0 0 0
25/04/2025
9.78
 27,811 9.87 9.95 9.43 0 0 0
24/04/2025
9.61
 17,800 9.61 10.04 9.52 0 0 0
23/04/2025
9.52
 58,806 9.61 10.22 9.26 0 0 0
22/04/2025
9.52
 41,901 9.69 9.95 9.26 500 0 0.0
21/04/2025
10.22
 53,500 10.30 10.30 10.04 1,000 0 0.0
18/04/2025
10.74
 58,901 10.92 10.92 10.39 0 0 0
17/04/2025
10.65
 19,501 10.30 10.65 10.30 0 0 0
16/04/2025
10.48
 29,900 10.65 10.74 10.39 0 0 0
15/04/2025
10.74
 25,100 10.65 10.74 10.30 0 0 0
14/04/2025
10.65
 39,912 10.30 11.00 10.30 0 0 0
11/04/2025
10.57
 57,300 11.35 11.35 9.87 0 6,800 -0.1
10/04/2025
10.39
 8,502 10.39 10.39 10.39 0 0 0
09/04/2025
9.52
 65,606 9.69 10.48 9.43 0 900 0.0
08/04/2025
10.48
 85,227 11.70 11.70 10.48 1,800 0 0.0
04/04/2025
11.61
 94,797 10.22 11.61 9.87 0 0 0
03/04/2025
10.57
 272,730 11.61 11.61 10.57 900 1,300 0.0
02/04/2025
11.70
 41,408 11.96 12.66 11.61 0 5,000 -0.1
01/04/2025
11.96
 155,175 11.70 12.84 11.70 0 8,100 -0.1
31/03/2025
11.79
 59,648 11.09 12.23 11.00 1,300 5,000 0.0
28/03/2025
11.26
 32,062 11.09 11.70 11.00 0 5,500 -0.1
27/03/2025
11.09
 64,425 11.35 11.96 11.09 0 5,600 -0.1

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