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)
23/08/2010
2.42
 29,200 2.40 2.42 2.36 1,300 0 0.0
20/08/2010
2.47
 26,200 2.38 2.50 2.34 100 0 0.0
19/08/2010
2.44
 12,900 2.40 2.44 2.40 0 0 0
18/08/2010
2.44
 13,900 2.47 2.54 2.43 0 0 0
17/08/2010
2.51
 44,100 2.80 2.80 2.48 0 0 0
16/08/2010
2.71
 53,200 2.70 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 2.51 2.51 2.35 200 0 0.0
11/08/2010
2.59
 49,100 2.40 2.62 2.40 0 0 0
10/08/2010
2.52
 70,300 2.60 2.60 2.43 0 0 0
09/08/2010
2.56
 44,900 2.80 2.80 2.56 0 0 0
06/08/2010
2.68
 88,600 2.76 2.76 2.60 0 0 0
05/08/2010
2.59
 26,300 2.59 2.59 2.59 0 0 0
04/08/2010
2.43
 14,900 2.40 2.52 2.38 0 0 0
03/08/2010
2.54
 32,800 2.66 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 2.56 2.80 2.56 0 0 0
29/07/2010
2.75
 4,200 2.75 2.75 2.75 0 0 0
28/07/2010
2.95
 10,900 2.95 2.95 2.95 0 0 0
27/07/2010
3.12
 22,600 3.35 3.35 3.12 0 0 0
26/07/2010
3.36
 173,000 3.36 3.36 3.20 0 0 0
23/07/2010
3.15
 392,900 3.15 3.15 2.95 300 0 0.0
22/07/2010
2.95
 21,900 2.95 2.95 2.95 0 0 0
21/07/2010
2.76
 20,900 2.76 2.76 2.76 0 0 0
20/07/2010
2.62
 58,400 2.48 2.62 2.48 0 0 0
19/07/2010
2.47
 24,400 2.46 2.50 2.43 0 0 0
16/07/2010
2.40
 14,000 2.40 2.46 2.40 0 0 0
15/07/2010
2.46
 34,600 2.43 2.48 2.43 0 0 0
14/07/2010
2.35
 12,200 2.54 2.54 2.35 0 0 0
13/07/2010
2.47
 38,200 2.43 2.47 2.36 0 0 0
12/07/2010
2.38
 22,000 2.24 2.38 2.24 0 0 0
09/07/2010
2.27
 6,300 2.27 2.27 2.20 0 0 0
08/07/2010
2.30
 21,500 2.35 2.35 2.30 0 0 0
07/07/2010
2.46
 20,300 2.27 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 2.42 2.50 2.40 0 0 0
02/07/2010
2.50
 19,100 2.31 2.51 2.31 0 0 0
01/07/2010
2.44
 10,000 2.34 2.52 2.34 0 0 0
30/06/2010
2.51
 20,300 2.40 2.51 2.39 0 0 0
29/06/2010
2.54
 104,300 2.54 2.54 2.40 0 0 0
28/06/2010
2.39
 35,800 2.27 2.39 2.27 0 0 0
25/06/2010
2.23
 2,800 2.32 2.32 2.23 0 0 0
24/06/2010
2.24
 7,200 2.24 2.26 2.22 0 0 0
23/06/2010
2.23
 7,000 2.30 2.30 2.23 0 0 0
22/06/2010
2.24
 6,400 2.22 2.27 2.22 0 0 0
21/06/2010
2.27
 6,500 2.27 2.27 2.27 0 0 0
18/06/2010
2.27
 4,600 2.27 2.27 2.26 0 0 0
17/06/2010
2.26
 6,400 2.27 2.31 2.26 0 0 0
16/06/2010
2.27
 5,900 2.26 2.27 2.26 0 0 0
15/06/2010
2.28
 21,100 2.20 2.28 2.18 0 0 0
14/06/2010
2.31
 600 2.31 2.31 2.31 0 0 0
11/06/2010
2.24
 5,000 2.31 2.31 2.23 0 0 0
10/06/2010
2.26
 600 2.19 2.26 2.19 0 0 0
09/06/2010
2.26
 2,500 2.28 2.28 2.26 0 0 0
08/06/2010
2.27
 1,600 2.40 2.40 2.27 0 0 0
07/06/2010
2.19
 7,000 2.28 2.28 2.19 1,000 0 0.0
04/06/2010
2.32
 700 2.27 2.32 2.27 0 0 0
03/06/2010
2.31
 5,000 2.40 2.40 2.31 0 0 0
02/06/2010
2.38
 300 2.36 2.38 2.36 0 0 0
01/06/2010
2.38
 600 2.27 2.38 2.27 0 0 0
31/05/2010
2.27
 20,700 2.22 2.27 2.20 0 0 0
28/05/2010
2.36
 19,700 2.40 2.40 2.35 0 0 0
27/05/2010
2.27
 3,500 2.40 2.46 2.27 0 0 0
26/05/2010
2.38
 4,700 2.38 2.38 2.35 0 0 0
25/05/2010
2.19
 4,700 2.40 2.44 2.15 0 0 0
24/05/2010
2.30
 11,200 2.20 2.30 2.20 0 0 0
21/05/2010
2.16
 21,200 2.26 2.26 2.12 0 0 0
20/05/2010
2.34
 35,300 2.30 2.34 2.27 0 0 0
19/05/2010
2.19
 11,700 2.38 2.38 2.18 0 0 0
18/05/2010
2.27
 21,800 2.44 2.44 2.20 0 0 0
17/05/2010
2.34
 12,300 2.47 2.47 2.31 0 0 0
14/05/2010
2.47
 18,600 2.47 2.47 2.40 0 0 0
13/05/2010
2.46
 4,500 2.44 2.46 2.44 0 0 0
12/05/2010
2.36
 15,700 2.58 2.58 2.35 0 0 0
11/05/2010
2.59
 13,300 2.46 2.59 2.46 0 0 0
10/05/2010
2.54
 10,300 2.56 2.56 2.50 0 0 0
07/05/2010
2.55
 37,400 2.74 2.74 2.51 0 0 0
06/05/2010
2.67
 68,300 2.67 2.74 2.67 0 5,000 -0.1
05/05/2010
2.71
 59,000 2.88 2.88 2.64 0 0 0
04/05/2010
2.70
 14,500 2.70 2.70 2.70 0 0 0
29/04/2010
2.52
 42,500 2.47 2.52 2.47 0 0 0
28/04/2010
2.40
 25,000 2.34 2.40 2.34 0 1,000 0.0
27/04/2010
2.36
 11,600 2.47 2.47 2.35 0 0 0
26/04/2010
2.46
 6,700 2.55 2.55 2.44 0 0 0
22/04/2010
2.52
 35,000 2.52 2.54 2.44 0 0 0
21/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
21/04/2010
2.40
 37,200 2.48 2.48 2.40 1,000 0 0.0
20/04/2010
2.32
 27,400 2.37 2.37 2.31 0 0 0
19/04/2010
2.34
 47,400 2.32 2.34 2.29 3,000 0 0.1
16/04/2010
2.27
 15,400 2.34 2.34 2.25 2,000 0 0.0
15/04/2010
2.25
 3,200 2.36 2.36 2.25 0 0 0
14/04/2010
2.25
 8,000 2.27 2.27 2.25 0 0 0
13/04/2010
2.16
 2,500 2.16 2.16 2.16 0 0 0
12/04/2010
2.15
 10,500 2.12 2.15 2.12 0 0 0
09/04/2010
2.21
 10,300 2.17 2.21 2.17 0 0 0
08/04/2010
2.19
 3,900 2.27 2.27 2.19 0 500 0.0
07/04/2010
2.21
 4,100 2.22 2.22 2.19 0 500 0.0
06/04/2010
2.21
 2,800 2.21 2.21 2.21 0 1,000 0.0
05/04/2010
2.20
 3,500 2.19 2.20 2.19 0 0 0
02/04/2010
2.31
 100 2.31 2.31 2.31 0 0 0
01/04/2010
2.27
 600 2.27 2.27 2.27 0 0 0

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