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)
12/09/2023
10.81
 10,700 10.81 10.81 10.62 0 0 0
11/09/2023
10.81
 16,600 10.71 10.81 10.71 0 0 0
08/09/2023
10.71
 65,600 10.81 10.81 10.62 0 0 0
07/09/2023
10.81
 27,000 10.81 10.81 10.62 300 0 0.0
06/09/2023
10.81
 4,600 10.71 10.81 10.62 0 0 0
05/09/2023
10.71
 24,900 10.62 10.71 10.52 0 0 0
31/08/2023
10.62
 9,100 10.62 10.62 10.43 0 0 0
30/08/2023
10.62
 1,900 10.81 10.81 10.52 0 0 0
29/08/2023
10.81
 2,100 10.81 10.81 10.71 0 0 0
28/08/2023
10.81
 11,000 10.43 10.81 10.43 0 0 0
25/08/2023
10.43
 8,800 10.43 10.43 10.15 0 0 0
24/08/2023
10.43
 8,900 10.52 10.71 10.24 0 0 0
23/08/2023
10.52
 11,600 10.43 10.62 9.96 0 0 0
22/08/2023
10.43
 43,700 10.62 10.62 9.77 0 0 0
21/08/2023
10.62
 8,000 10.62 10.62 10.43 0 0 0
18/08/2023
10.62
 33,800 11.18 11.18 10.62 0 0 0
17/08/2023
11.18
 18,200 11.28 11.37 11.18 0 0 0
16/08/2023
11.28
 9,400 11.37 11.37 11.28 0 0 0
15/08/2023
11.37
 11,400 11.37 11.37 11.28 0 0 0
14/08/2023
11.37
 24,200 11.28 11.37 11.28 0 0 0
11/08/2023
11.28
 53,300 11.46 11.56 11.28 0 0 0
10/08/2023
11.46
 70,900 11.37 11.65 11.37 0 0 0
09/08/2023
11.37
 27,900 11.37 11.37 11.28 0 0 0
08/08/2023
11.37
 21,500 11.37 11.37 11.37 0 0 0
07/08/2023
11.37
 40,400 11.37 11.37 11.18 0 0 0
04/08/2023
11.37
 20,600 11.46 11.46 11.18 0 0 0
03/08/2023
11.46
 16,700 11.28 11.46 11.28 0 0 0
02/08/2023
11.28
 20,400 11.37 11.37 11.28 0 0 0
01/08/2023
11.37
 19,400 11.46 11.46 11.18 0 0 0
31/07/2023
11.46
 11,400 11.37 11.56 11.37 0 0 0
28/07/2023
11.37
 17,300 11.46 11.46 11.28 0 0 0
27/07/2023
11.46
 37,600 11.46 11.46 11.18 0 0 0
26/07/2023
11.46
 19,700 11.28 11.56 11.37 0 0 0
25/07/2023
11.28
 19,300 11.46 11.46 11.28 0 0 0
24/07/2023
11.46
 53,200 11.65 11.65 11.46 0 0 0
21/07/2023
11.65
 69,500 12.31 12.40 11.56 0 0 0
20/07/2023
12.31
 60,100 11.93 12.40 11.93 0 0 0
19/07/2023
11.93
 113,200 11.37 12.12 11.28 0 0 0
18/07/2023: Cổ tức tiền mặt tỉ lệ: 7%
18/07/2023
11.37
 24,200 11.37 11.75 11.37 0 0 0
17/07/2023
11.37
 63,500 11.46 11.46 11.19 0 0 0
14/07/2023
11.46
 24,900 11.46 11.46 11.28 0 0 0
13/07/2023
11.46
 37,300 11.28 11.46 11.28 0 0 0
12/07/2023
11.28
 20,900 11.19 11.28 11.19 0 0 0
11/07/2023
11.19
 37,000 11.19 11.28 11.10 0 0 0
10/07/2023
11.19
 36,000 11.01 11.19 11.01 0 0 0
07/07/2023
11.01
 17,000 11.01 11.01 10.84 0 0 0
06/07/2023
11.01
 9,300 11.01 11.01 10.84 0 0 0
05/07/2023
11.01
 38,500 10.93 11.10 10.93 0 0 0
04/07/2023
10.93
 4,900 10.84 10.93 10.75 0 0 0
03/07/2023
10.84
 6,100 10.84 10.93 10.22 0 0 0
30/06/2023
10.84
 16,600 10.93 10.93 10.75 0 0 0
29/06/2023
10.93
 5,900 11.01 11.01 10.84 0 0 0
28/06/2023
11.01
 15,900 10.93 11.10 10.93 0 0 0
27/06/2023
10.93
 7,016 10.93 11.01 10.93 0 0 0
26/06/2023
10.93
 10,020 11.01 11.01 10.84 200 0 0.0
23/06/2023
11.01
 2,300 10.93 11.01 10.93 0 0 0
22/06/2023
10.93
 0 10.84 10.93 10.93 0 0 0
21/06/2023
10.84
 15,900 10.93 11.01 10.75 0 0 0
20/06/2023
10.93
 15,000 10.84 10.93 10.84 0 0 0
19/06/2023
10.84
 21,900 11.10 11.28 10.84 0 0 0
16/06/2023
11.10
 24,500 11.10 11.19 10.93 0 0 0
15/06/2023
11.10
 10,308 11.10 11.10 11.01 0 0 0
14/06/2023
11.10
 39,660 11.37 11.37 10.75 0 0 0
13/06/2023
11.37
 35,100 11.10 11.46 11.19 0 0 0
12/06/2023
11.10
 30,900 11.01 11.37 11.10 0 0 0
09/06/2023
11.01
 26,800 10.93 11.10 11.01 0 0 0
08/06/2023
10.93
 18,926 11.01 11.10 10.93 0 0 0
07/06/2023
11.01
 32,200 11.19 11.28 10.93 0 0 0
06/06/2023
11.19
 10,800 11.46 11.46 11.10 0 0 0
05/06/2023
11.46
 64,300 10.84 11.46 11.01 0 0 0
02/06/2023
10.84
 62,100 10.84 11.01 10.84 0 0 0
01/06/2023
10.84
 4,425 11.01 11.10 10.84 0 0 0
31/05/2023
11.01
 40,600 10.84 11.19 10.84 0 0 0
30/05/2023
10.84
 18,100 11.01 11.10 10.66 0 0 0
29/05/2023
11.01
 33,100 11.01 11.01 10.66 0 0 0
26/05/2023
11.01
 3,419 11.10 11.28 11.01 0 0 0
25/05/2023
11.10
 2,900 10.93 11.10 10.93 0 0 0
24/05/2023
10.93
 4,978 11.19 11.19 10.93 0 0 0
23/05/2023
11.19
 14,500 11.28 11.55 11.01 0 0 0
22/05/2023
11.28
 38,800 11.10 11.28 11.10 0 0 0
19/05/2023
11.10
 51,839 10.66 11.19 10.75 0 0 0
18/05/2023
10.66
 10,000 10.75 10.84 10.57 0 0 0
17/05/2023
10.75
 10,500 10.84 10.84 10.66 0 0 0
16/05/2023
10.84
 2,705 10.75 10.84 10.66 0 0 0
15/05/2023
10.75
 25,400 11.01 11.01 10.66 0 0 0
12/05/2023
11.01
 18,900 10.75 11.10 10.84 0 0 0
11/05/2023
10.75
 9,900 10.66 10.84 10.66 0 0 0
10/05/2023
10.66
 4,300 10.66 10.75 10.66 0 0 0
09/05/2023
10.66
 6,008 10.66 10.84 10.66 0 0 0
08/05/2023
10.66
 6,400 10.75 10.75 10.66 0 0 0
05/05/2023
10.75
 19,566 11.10 11.10 10.66 0 0 0
04/05/2023
11.10
 3,300 11.10 11.10 10.75 0 0 0
28/04/2023
11.10
 13,261 10.84 11.10 10.66 0 0 0
27/04/2023
10.84
 33,700 11.10 11.19 10.75 0 0 0
26/04/2023
11.10
 7,312 11.10 11.10 10.93 0 0 0
25/04/2023
11.10
 23,300 11.37 11.37 11.10 0 0 0
24/04/2023
11.37
 8,607 11.37 11.46 11.28 0 0 0
21/04/2023
11.37
 56,900 11.90 12.44 11.10 0 0 0
20/04/2023
11.90
 11,013 11.64 12.17 11.46 0 0 0
19/04/2023
11.64
 41,222 11.46 12.17 11.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |