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)
11/11/2010
1.94
 7,600 2.07 2.07 1.94 0 0 0
10/11/2010
2.07
 100 2.04 2.07 2.07 0 0 0
09/11/2010
2.04
 2,700 2.08 2.08 1.96 0 0 0
08/11/2010
2.08
 30,700 2.03 2.10 2.06 11,500 0 0.2
05/11/2010
2.03
 5,300 2.00 2.03 1.98 1,000 1,000 0.0
04/11/2010
2.00
 4,000 1.95 2.00 1.96 0 0 0
03/11/2010
1.95
 8,700 2.00 2.00 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 1.95 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 1.99 2.04 2.04 0 0 0
27/10/2010
1.99
 1,100 2.07 2.07 1.99 0 0 0
26/10/2010
2.07
 8,700 2.03 2.07 2.04 0 0 0
25/10/2010
2.03
 14,800 2.03 2.03 1.90 0 0 0
22/10/2010
2.03
 7,500 2.06 2.06 1.95 0 0 0
21/10/2010
2.06
 14,200 1.99 2.07 1.98 0 0 0
20/10/2010
1.99
 37,100 2.02 2.03 1.96 0 0 0
19/10/2010
2.02
 16,700 2.08 2.08 1.99 0 0 0
18/10/2010
2.08
 6,800 2.07 2.08 2.07 300 0 0.0
15/10/2010
2.07
 1,700 2.06 2.14 2.06 0 0 0
14/10/2010
2.06
 7,800 2.15 2.24 2.06 0 0 0
13/10/2010
2.15
 19,400 2.04 2.15 2.08 0 0 0
12/10/2010
2.04
 11,900 2.14 2.14 2.00 0 0 0
11/10/2010
2.14
 11,800 2.10 2.14 2.06 0 0 0
08/10/2010
2.10
 6,600 2.14 2.19 2.08 0 0 0
07/10/2010
2.14
 5,500 2.24 2.24 2.14 0 0 0
06/10/2010
2.24
 13,900 2.14 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 2.23 2.23 2.16 0 0 0
30/09/2010
2.23
 17,900 2.18 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 2.22 2.27 2.20 0 0 0
27/09/2010
2.22
 7,200 2.23 2.27 2.22 0 0 0
24/09/2010
2.23
 9,700 2.24 2.30 2.19 0 0 0
23/09/2010
2.24
 9,300 2.27 2.27 2.23 0 0 0
22/09/2010
2.27
 21,600 2.24 2.28 2.22 0 0 0
21/09/2010
2.24
 40,000 2.24 2.30 2.24 5,000 0 0.1
20/09/2010
2.24
 28,700 2.27 2.31 2.24 0 0 0
17/09/2010
2.27
 26,700 2.24 2.28 2.15 0 0 0
16/09/2010
2.24
 14,400 2.23 2.30 2.14 0 0 0
15/09/2010
2.23
 9,100 2.22 2.26 2.23 0 0 0
14/09/2010
2.22
 25,900 2.19 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 2.35 2.39 2.16 0 0 0
09/09/2010
2.35
 31,200 2.23 2.36 2.28 0 0 0
08/09/2010
2.23
 35,100 2.31 2.31 2.18 0 0 0
07/09/2010
2.31
 46,600 2.47 2.51 2.31 0 0 0
06/09/2010
2.47
 48,800 2.38 2.54 2.39 0 0 0
01/09/2010
2.38
 17,400 2.34 2.42 2.38 0 0 0
31/08/2010
2.34
 50,800 2.22 2.36 2.20 0 0 0
30/08/2010
2.22
 16,300 2.11 2.22 2.20 0 0 0
27/08/2010
2.11
 5,900 2.15 2.15 2.07 0 0 0
26/08/2010
2.15
 12,100 2.14 2.20 2.06 100 0 0.0
25/08/2010
2.14
 67,300 2.27 2.36 2.14 1,100 0 0.0
24/08/2010
2.27
 9,300 2.42 2.42 2.27 0 0 0
23/08/2010
2.42
 29,200 2.47 2.47 2.36 1,300 0 0.0
20/08/2010
2.47
 26,200 2.44 2.50 2.34 100 0 0.0
19/08/2010
2.44
 12,900 2.44 2.44 2.40 0 0 0
18/08/2010
2.44
 13,900 2.51 2.54 2.43 0 0 0
17/08/2010
2.51
 44,100 2.71 2.80 2.48 0 0 0
16/08/2010
2.71
 53,200 2.56 2.71 2.56 800 0 0.0
13/08/2010
2.56
 24,200 2.43 2.56 2.43 0 0 0
12/08/2010
2.43
 41,800 2.59 2.59 2.35 200 0 0.0
11/08/2010
2.59
 49,100 2.52 2.62 2.40 0 0 0
10/08/2010
2.52
 70,300 2.56 2.60 2.43 0 0 0
09/08/2010
2.56
 44,900 2.68 2.80 2.56 0 0 0
06/08/2010
2.68
 88,600 2.59 2.76 2.60 0 0 0
05/08/2010
2.59
 26,300 2.43 2.59 2.59 0 0 0
04/08/2010
2.43
 14,900 2.54 2.54 2.38 0 0 0
03/08/2010
2.54
 32,800 2.54 2.66 2.40 3,300 0 0.1
02/08/2010
2.54
 40,600 2.59 2.59 2.47 200 0 0.0
30/07/2010
2.59
 83,900 2.75 2.80 2.56 0 0 0
29/07/2010
2.75
 4,200 2.95 2.95 2.75 0 0 0
28/07/2010
2.95
 10,900 3.12 3.12 2.95 0 0 0
27/07/2010
3.12
 22,600 3.36 3.36 3.12 0 0 0
26/07/2010
3.36
 173,000 3.15 3.36 3.20 0 0 0
23/07/2010
3.15
 392,900 2.95 3.15 2.95 300 0 0.0
22/07/2010
2.95
 21,900 2.76 2.95 2.95 0 0 0
21/07/2010
2.76
 20,900 2.62 2.76 2.76 0 0 0
20/07/2010
2.62
 58,400 2.47 2.62 2.48 0 0 0
19/07/2010
2.47
 24,400 2.40 2.50 2.43 0 0 0
16/07/2010
2.40
 14,000 2.46 2.46 2.40 0 0 0
15/07/2010
2.46
 34,600 2.35 2.48 2.43 0 0 0
14/07/2010
2.35
 12,200 2.47 2.54 2.35 0 0 0
13/07/2010
2.47
 38,200 2.38 2.47 2.36 0 0 0
12/07/2010
2.38
 22,000 2.27 2.38 2.24 0 0 0
09/07/2010
2.27
 6,300 2.30 2.30 2.20 0 0 0
08/07/2010
2.30
 21,500 2.46 2.46 2.30 0 0 0
07/07/2010
2.46
 20,300 2.30 2.46 2.27 0 0 0
06/07/2010
2.30
 9,200 2.48 2.48 2.27 0 0 0
05/07/2010
2.48
 20,000 2.50 2.50 2.40 0 0 0
02/07/2010
2.50
 19,100 2.44 2.51 2.31 0 0 0
01/07/2010
2.44
 10,000 2.51 2.52 2.34 0 0 0
30/06/2010
2.51
 20,300 2.54 2.54 2.39 0 0 0
29/06/2010
2.54
 104,300 2.39 2.54 2.40 0 0 0
28/06/2010
2.39
 35,800 2.23 2.39 2.27 0 0 0
25/06/2010
2.23
 2,800 2.24 2.32 2.23 0 0 0
24/06/2010
2.24
 6,100 2.23 2.26 2.22 0 0 0
23/06/2010
2.23
 7,000 2.24 2.30 2.23 0 0 0

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