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)
13/04/2011
1.95
 13,800 1.84 1.95 1.87 0 0 0
08/04/2011
1.84
 1,500 1.94 1.94 1.83 200 0 0.0
07/04/2011
1.94
 6,000 1.88 1.94 1.92 6,000 0 0.1
06/04/2011
1.88
 2,000 1.82 1.88 1.88 1,000 0 0.0
05/04/2011
1.82
 2,200 1.87 1.87 1.78 200 0 0.0
04/04/2011
1.87
 4,500 1.84 1.95 1.86 0 0 0
01/04/2011
1.84
 16,600 1.83 1.84 1.84 0 0 0
31/03/2011
1.83
 100 1.87 1.87 1.83 100 0 0.0
30/03/2011
1.87
 2,100 1.84 1.87 1.84 500 0 0.0
29/03/2011
1.84
 7,600 1.87 1.87 1.84 500 0 0.0
28/03/2011
1.87
 2,100 1.86 1.87 1.86 500 0 0.0
25/03/2011
1.86
 100 1.99 1.99 1.86 0 0 0
24/03/2011
1.99
 400 1.91 1.99 1.84 200 0 0.0
23/03/2011
1.91
 700 2.00 2.00 1.91 0 0 0
22/03/2011
2.00
 14,700 2.03 2.03 1.88 500 0 0.0
21/03/2011
2.03
 15,600 1.98 2.03 1.87 0 0 0
18/03/2011
1.98
 12,500 1.91 1.98 1.87 5,000 0 0.1
17/03/2011
1.91
 6,100 1.86 1.91 1.75 0 0 0
16/03/2011
1.86
 14,600 1.87 1.87 1.75 800 0 0.0
15/03/2011
1.87
 5,000 1.88 1.88 1.87 0 0 0
14/03/2011
1.88
 800 1.90 1.90 1.88 0 0 0
11/03/2011
1.90
 2,700 1.88 1.95 1.90 0 0 0
10/03/2011
1.88
 30,600 1.74 1.88 1.82 0 0 0
09/03/2011
1.74
 6,000 1.79 1.80 1.74 1,100 0 0.0
08/03/2011
1.79
 12,100 1.86 1.86 1.79 0 0 0
07/03/2011
1.86
 0 1.86 1.86 1.86 0 0 0
04/03/2011
1.86
 7,000 1.80 1.86 1.86 0 0 0
03/03/2011
1.80
 6,400 1.84 1.84 1.79 0 0 0
02/03/2011
1.84
 13,400 1.98 1.98 1.83 0 0 0
01/03/2011
1.98
 4,600 1.90 1.98 1.87 0 0 0
28/02/2011
1.90
 8,100 1.99 2.08 1.88 0 0 0
25/02/2011
1.99
 100 1.98 1.99 1.99 0 0 0
24/02/2011
1.98
 26,400 1.95 2.04 1.88 0 0 0
23/02/2011
1.95
 6,100 1.94 1.99 1.84 0 0 0
22/02/2011
1.94
 13,000 2.03 2.03 1.90 0 0 0
21/02/2011
2.03
 5,400 2.18 2.18 2.03 0 0 0
18/02/2011
2.18
 10,000 2.08 2.18 2.18 0 0 0
17/02/2011
2.08
 6,800 2.15 2.15 2.07 0 0 0
16/02/2011
2.15
 12,200 2.26 2.35 2.15 0 0 0
15/02/2011
2.26
 29,500 2.26 2.38 2.24 0 0 0
14/02/2011
2.26
 40,100 2.15 2.26 2.18 0 0 0
11/02/2011
2.15
 10,000 2.14 2.15 1.95 0 0 0
10/02/2011
2.14
 34,900 2.03 2.14 2.00 0 0 0
09/02/2011
2.03
 33,600 1.95 2.04 1.98 0 0 0
08/02/2011
1.95
 3,000 1.95 1.99 1.80 0 0 0
28/01/2011
1.95
 22,200 1.92 2.04 1.86 0 0 0
27/01/2011
1.92
 4,200 1.90 2.00 1.92 0 0 0
26/01/2011
1.90
 10,200 1.88 1.98 1.88 0 0 0
25/01/2011
1.88
 12,400 1.87 1.88 1.87 200 0 0.0
24/01/2011
1.87
 7,700 1.88 1.92 1.86 3,400 0 0.0
21/01/2011
1.88
 7,100 1.83 1.90 1.86 2,900 0 0.0
20/01/2011
1.83
 300 1.88 1.88 1.79 0 0 0
19/01/2011
1.88
 6,200 1.87 1.88 1.80 0 0 0
18/01/2011
1.87
 15,400 1.90 1.90 1.86 0 0 0
17/01/2011
1.90
 2,100 1.87 1.96 1.90 0 0 0
14/01/2011
1.87
 400 1.90 1.95 1.87 0 0 0
13/01/2011
1.90
 200 1.87 1.90 1.90 0 0 0
12/01/2011
1.87
 5,400 1.83 1.90 1.78 100 0 0.0
11/01/2011
1.83
 5,900 1.87 1.91 1.83 0 0 0
10/01/2011
1.87
 3,900 1.92 1.92 1.87 0 0 0
07/01/2011
1.92
 100 1.90 1.92 1.92 0 0 0
06/01/2011
1.90
 6,900 1.87 1.94 1.88 0 700 -0.0
05/01/2011
1.87
 1,000 1.88 1.90 1.87 0 0 0
04/01/2011
1.88
 9,200 1.94 1.94 1.86 0 0 0
31/12/2010
1.94
 2,400 1.87 1.95 1.92 0 0 0
30/12/2010
1.87
 4,100 1.87 1.87 1.79 0 0 0
29/12/2010
1.87
 6,600 1.98 1.98 1.87 0 0 0
28/12/2010
1.98
 900 1.87 1.98 1.94 0 0 0
27/12/2010
1.87
 2,700 1.96 1.96 1.84 0 0 0
24/12/2010
1.96
 4,800 2.00 2.02 1.95 0 0 0
23/12/2010
2.00
 50,100 1.95 2.07 1.95 0 0 0
22/12/2010
1.95
 5,300 1.87 1.95 1.82 0 0 0
21/12/2010
1.87
 6,600 1.87 1.92 1.80 0 0 0
20/12/2010
1.87
 2,100 1.92 1.92 1.87 0 0 0
17/12/2010
1.92
 5,600 1.87 1.95 1.84 0 0 0
16/12/2010
1.87
 16,300 1.88 1.88 1.79 0 0 0
15/12/2010
1.88
 12,000 1.96 1.96 1.87 0 0 0
14/12/2010
1.96
 9,300 2.11 2.11 1.92 0 0 0
13/12/2010
2.11
 25,200 2.06 2.12 2.00 0 0 0
10/12/2010
2.06
 24,800 2.00 2.06 1.99 0 0 0
09/12/2010
2.00
 2,300 1.87 2.00 1.95 0 0 0
08/12/2010
1.87
 10,800 1.96 1.96 1.86 0 500 -0.0
07/12/2010
1.96
 22,000 2.00 2.03 1.95 0 0 0
06/12/2010
2.00
 37,900 2.03 2.15 1.98 0 16,800 -0.3
03/12/2010
2.03
 38,500 2.00 2.04 2.00 0 0 0
02/12/2010
2.00
 6,900 1.91 2.00 1.88 0 0 0
01/12/2010
1.91
 9,500 2.00 2.00 1.90 0 0 0
30/11/2010
2.00
 29,200 1.96 2.08 1.99 0 1,100 -0.0
29/11/2010
1.96
 3,300 1.86 1.96 1.83 0 0 0
26/11/2010
1.86
 13,100 1.84 1.94 1.86 0 0 0
25/11/2010
1.84
 15,800 1.87 1.92 1.84 500 0 0.0
24/11/2010
1.87
 2,800 1.87 1.87 1.78 0 0 0
23/11/2010
1.87
 6,100 1.86 1.87 1.83 0 0 0
22/11/2010
1.86
 100 1.83 1.86 1.86 0 0 0
19/11/2010
1.83
 12,800 1.88 1.88 1.74 0 0 0
18/11/2010
1.88
 34,200 1.79 1.88 1.67 100 200 -0.0
17/11/2010
1.79
 6,100 1.87 1.87 1.76 0 0 0
16/11/2010
1.87
 14,300 1.94 1.94 1.83 1,000 0 0.0
15/11/2010
1.94
 6,000 1.87 1.96 1.94 0 0 0
12/11/2010
1.87
 6,100 1.94 1.94 1.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |