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)
13/01/2011
1.90
 200 1.90 1.90 1.90 0 0 0
12/01/2011
1.87
 5,400 1.78 1.90 1.78 100 0 0.0
11/01/2011
1.83
 5,900 1.84 1.91 1.83 0 0 0
10/01/2011
1.87
 3,900 1.87 1.87 1.87 0 0 0
07/01/2011
1.92
 100 1.92 1.92 1.92 0 0 0
06/01/2011
1.90
 6,900 1.94 1.94 1.88 0 700 0.0
05/01/2011
1.87
 1,000 1.90 1.90 1.87 0 0 0
04/01/2011
1.88
 9,200 1.90 1.90 1.86 0 0 0
31/12/2010
1.94
 2,400 1.95 1.95 1.92 0 0 0
30/12/2010
1.87
 4,100 1.79 1.87 1.79 0 0 0
29/12/2010
1.87
 6,600 1.90 1.98 1.87 0 0 0
28/12/2010
1.98
 900 1.94 1.98 1.94 0 0 0
27/12/2010
1.87
 2,700 1.86 1.87 1.84 0 0 0
24/12/2010
1.96
 4,800 1.98 2.02 1.95 0 0 0
23/12/2010
2.00
 50,100 1.96 2.07 1.95 0 0 0
22/12/2010
1.95
 5,300 1.82 1.95 1.82 0 0 0
21/12/2010
1.87
 6,600 1.84 1.92 1.80 0 0 0
20/12/2010
1.87
 2,100 1.88 1.88 1.87 0 0 0
17/12/2010
1.92
 5,600 1.91 1.95 1.84 0 0 0
16/12/2010
1.87
 16,300 1.86 1.87 1.79 0 0 0
15/12/2010
1.88
 12,000 1.95 1.95 1.87 0 0 0
14/12/2010
1.96
 9,300 1.95 1.96 1.92 0 0 0
13/12/2010
2.11
 25,200 2.12 2.12 2.00 0 0 0
10/12/2010
2.06
 24,800 1.99 2.06 1.99 0 0 0
09/12/2010
2.00
 2,300 1.95 2.00 1.95 0 0 0
08/12/2010
1.87
 10,800 1.90 1.90 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 2.15 2.15 1.98 0 16,800 -0.3
03/12/2010
2.03
 38,500 2.03 2.04 2.00 0 0 0
02/12/2010
2.00
 6,900 1.88 2.00 1.88 0 0 0
01/12/2010
1.91
 9,500 1.94 1.94 1.90 0 0 0
30/11/2010
2.00
 29,200 2.06 2.08 1.99 0 1,100 0.0
29/11/2010
1.96
 3,300 1.83 1.96 1.83 0 0 0
26/11/2010
1.86
 13,100 1.94 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 1.84 1.87 1.78 0 0 0
23/11/2010
1.87
 6,100 1.83 1.87 1.83 0 0 0
22/11/2010
1.86
 100 1.86 1.86 1.86 0 0 0
19/11/2010
1.83
 12,800 1.80 1.84 1.74 0 0 0
18/11/2010
1.88
 34,200 1.78 1.88 1.67 100 200 0.0
17/11/2010
1.79
 6,100 1.76 1.79 1.76 0 0 0
16/11/2010
1.87
 14,300 1.86 1.87 1.83 1,000 0 0.0
15/11/2010
1.94
 6,000 1.96 1.96 1.94 0 0 0
12/11/2010
1.87
 6,100 1.86 1.87 1.86 0 0 0
11/11/2010
1.94
 7,600 1.96 1.99 1.94 0 0 0
10/11/2010
2.07
 100 2.07 2.07 2.07 0 0 0
09/11/2010
2.04
 2,700 1.96 2.04 1.96 0 0 0
08/11/2010
2.08
 30,700 2.07 2.10 2.06 11,500 0 0.2
05/11/2010
2.03
 5,300 1.98 2.03 1.98 1,000 1,000 0.0
04/11/2010
2.00
 4,000 1.96 2.00 1.96 0 0 0
03/11/2010
1.95
 8,700 1.92 1.99 1.92 0 0 0
02/11/2010
2.00
 100 2.00 2.00 2.00 0 0 0
01/11/2010
2.00
 300 1.94 2.00 1.94 0 0 0
29/10/2010
1.95
 1,100 2.04 2.06 1.95 0 0 0
28/10/2010
2.04
 2,000 2.04 2.04 2.04 0 0 0
27/10/2010
1.99
 1,100 2.00 2.00 1.99 0 0 0
26/10/2010
2.07
 8,700 2.04 2.07 2.04 0 0 0
25/10/2010
2.03
 14,800 1.91 2.03 1.90 0 0 0
22/10/2010
2.03
 7,500 1.96 2.03 1.95 0 0 0
21/10/2010
2.06
 14,200 2.06 2.07 1.98 0 0 0
20/10/2010
1.99
 37,100 2.03 2.03 1.96 0 0 0
19/10/2010
2.02
 16,700 1.99 2.07 1.99 0 0 0
18/10/2010
2.08
 6,800 2.08 2.08 2.07 300 0 0.0
15/10/2010
2.07
 1,700 2.14 2.14 2.06 0 0 0
14/10/2010
2.06
 7,800 2.24 2.24 2.06 0 0 0
13/10/2010
2.15
 19,400 2.10 2.15 2.08 0 0 0
12/10/2010
2.04
 11,900 2.00 2.06 2.00 0 0 0
11/10/2010
2.14
 11,800 2.07 2.14 2.06 0 0 0
08/10/2010
2.10
 6,600 2.19 2.19 2.08 0 0 0
07/10/2010
2.14
 5,500 2.14 2.14 2.14 0 0 0
06/10/2010
2.24
 13,900 2.22 2.24 2.16 0 0 0
05/10/2010
2.14
 5,100 2.11 2.14 2.11 0 0 0
04/10/2010
2.11
 18,800 2.16 2.16 2.08 0 0 0
01/10/2010
2.16
 6,400 2.19 2.19 2.16 0 0 0
30/09/2010
2.23
 17,900 2.14 2.23 2.14 0 0 0
29/09/2010
2.18
 11,300 2.20 2.22 2.18 0 0 0
28/09/2010
2.20
 17,000 2.27 2.27 2.20 0 0 0
27/09/2010
2.22
 7,200 2.27 2.27 2.22 0 0 0
24/09/2010
2.23
 9,700 2.30 2.30 2.19 0 0 0
23/09/2010
2.24
 9,300 2.24 2.26 2.23 0 0 0
22/09/2010
2.27
 21,600 2.22 2.28 2.22 0 0 0
21/09/2010
2.24
 40,000 2.27 2.30 2.24 5,000 0 0.1
20/09/2010
2.24
 28,700 2.28 2.31 2.24 0 0 0
17/09/2010
2.27
 26,700 2.19 2.28 2.15 0 0 0
16/09/2010
2.24
 14,400 2.30 2.30 2.14 0 0 0
15/09/2010
2.23
 9,100 2.26 2.26 2.23 0 0 0
14/09/2010
2.22
 25,900 2.27 2.32 2.22 0 0 0
13/09/2010
2.19
 25,300 2.19 2.23 2.16 0 0 0
10/09/2010
2.19
 72,000 2.39 2.39 2.16 0 0 0
09/09/2010
2.35
 31,200 2.30 2.36 2.28 0 0 0
08/09/2010
2.23
 35,100 2.27 2.27 2.18 0 0 0
07/09/2010
2.31
 46,600 2.51 2.51 2.31 0 0 0
06/09/2010
2.47
 48,800 2.40 2.54 2.39 0 0 0
01/09/2010
2.38
 17,400 2.42 2.42 2.38 0 0 0
31/08/2010
2.34
 50,800 2.20 2.36 2.20 0 0 0
30/08/2010
2.22
 16,300 2.20 2.22 2.20 0 0 0
27/08/2010
2.11
 5,900 2.12 2.12 2.07 0 0 0
26/08/2010
2.15
 12,100 2.20 2.20 2.06 100 0 0.0
25/08/2010
2.14
 67,300 2.36 2.36 2.14 1,100 0 0.0
24/08/2010
2.27
 9,300 2.40 2.40 2.27 0 0 0

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