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)
22/06/2010
2.24
 6,400 2.27 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 2.26 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 2.28 2.28 2.26 0 0 0
15/06/2010
2.28
 21,100 2.31 2.31 2.18 0 0 0
14/06/2010
2.31
 600 2.24 2.31 2.31 0 0 0
11/06/2010
2.24
 5,000 2.26 2.31 2.23 0 0 0
10/06/2010
2.26
 600 2.26 2.26 2.19 0 0 0
09/06/2010
2.26
 2,500 2.27 2.28 2.26 0 0 0
08/06/2010
2.27
 1,600 2.19 2.40 2.27 0 0 0
07/06/2010
2.19
 7,000 2.32 2.32 2.19 1,000 0 0.0
04/06/2010
2.32
 700 2.31 2.32 2.27 0 0 0
03/06/2010
2.31
 5,000 2.38 2.40 2.31 0 0 0
02/06/2010
2.38
 300 2.38 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 2.36 2.36 2.20 0 0 0
28/05/2010
2.36
 19,700 2.27 2.40 2.35 0 0 0
27/05/2010
2.27
 3,500 2.38 2.46 2.27 0 0 0
26/05/2010
2.38
 4,700 2.19 2.38 2.35 0 0 0
25/05/2010
2.19
 4,700 2.30 2.44 2.15 0 0 0
24/05/2010
2.30
 11,200 2.16 2.30 2.20 0 0 0
21/05/2010
2.16
 21,200 2.34 2.34 2.12 0 0 0
20/05/2010
2.34
 35,300 2.19 2.34 2.27 0 0 0
19/05/2010
2.19
 11,700 2.27 2.38 2.18 0 0 0
18/05/2010
2.27
 21,800 2.34 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 2.46 2.47 2.40 0 0 0
13/05/2010
2.46
 4,500 2.36 2.46 2.44 0 0 0
12/05/2010
2.36
 15,700 2.59 2.59 2.35 0 0 0
11/05/2010
2.59
 13,300 2.54 2.59 2.46 0 0 0
10/05/2010
2.54
 10,300 2.55 2.56 2.50 0 0 0
07/05/2010
2.55
 133,200 2.67 2.74 2.51 0 0 0
06/05/2010
2.67
 68,300 2.71 2.74 2.67 0 5,000 -0.1
05/05/2010
2.71
 59,000 2.70 2.88 2.64 0 0 0
04/05/2010
2.70
 14,500 2.52 2.70 2.70 0 0 0
29/04/2010
2.52
 42,500 2.40 2.52 2.47 0 0 0
28/04/2010
2.40
 25,000 2.36 2.40 2.34 0 1,000 -0.0
27/04/2010
2.36
 11,600 2.46 2.47 2.35 0 0 0
26/04/2010
2.46
 6,700 2.52 2.55 2.44 0 0 0
22/04/2010
2.52
 35,000 2.40 2.54 2.44 0 0 0
21/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
21/04/2010
2.40
 37,200 2.32 2.48 2.40 1,000 0 0.0
20/04/2010
2.32
 27,400 2.34 2.37 2.31 0 0 0
19/04/2010
2.34
 47,400 2.27 2.34 2.29 3,000 0 0.1
16/04/2010
2.27
 15,400 2.25 2.34 2.25 2,000 0 0.0
15/04/2010
2.25
 3,200 2.25 2.36 2.25 0 0 0
14/04/2010
2.25
 8,000 2.16 2.27 2.25 0 0 0
13/04/2010
2.16
 2,500 2.15 2.16 2.16 0 0 0
12/04/2010
2.15
 10,500 2.21 2.21 2.12 0 0 0
09/04/2010
2.21
 10,300 2.19 2.21 2.17 0 0 0
08/04/2010
2.19
 3,900 2.21 2.27 2.19 0 500 -0.0
07/04/2010
2.21
 4,100 2.21 2.22 2.19 0 500 -0.0
06/04/2010
2.21
 2,800 2.20 2.21 2.21 0 1,000 -0.0
05/04/2010
2.20
 3,500 2.31 2.31 2.19 0 0 0
02/04/2010
2.31
 100 2.27 2.31 2.31 0 0 0
01/04/2010
2.27
 600 2.20 2.27 2.27 0 0 0
31/03/2010
2.20
 0 2.19 2.20 2.20 0 0 0
30/03/2010
2.19
 3,100 2.37 2.37 2.19 0 0 0
29/03/2010
2.37
 4,700 2.25 2.37 2.19 0 0 0
26/03/2010
2.25
 2,700 2.21 2.31 2.25 0 0 0
25/03/2010
2.21
 4,500 2.31 2.31 2.21 0 0 0
24/03/2010
2.31
 3,100 2.36 2.44 2.31 0 0 0
23/03/2010
2.36
 5,900 2.17 2.37 2.22 0 0 0
22/03/2010
2.17
 7,800 2.31 2.31 2.17 0 0 0
19/03/2010
2.31
 1,500 2.39 2.39 2.31 0 0 0
18/03/2010
2.39
 6,900 2.27 2.39 2.14 0 0 0
17/03/2010
2.27
 700 2.37 2.37 2.27 0 0 0
16/03/2010
2.37
 6,600 2.50 2.50 2.37 0 1,000 -0.0
15/03/2010
2.50
 24,100 2.40 2.56 2.50 0 0 0
12/03/2010
2.40
 71,800 2.25 2.40 2.30 0 0 0
11/03/2010
2.25
 1,100 2.25 2.30 2.25 0 0 0
10/03/2010
2.25
 5,900 2.26 2.37 2.25 0 0 0
09/03/2010
2.26
 1,400 2.27 2.37 2.25 0 0 0
08/03/2010
2.27
 9,500 2.15 2.27 2.16 0 0 0
05/03/2010
2.15
 2,400 2.26 2.26 2.12 0 0 0
04/03/2010
2.26
 5,200 2.25 2.26 2.24 0 0 0
03/03/2010
2.25
 5,500 2.25 2.26 2.12 0 0 0
02/03/2010
2.25
 3,300 2.27 2.27 2.12 0 0 0
01/03/2010
2.27
 3,500 2.25 2.27 2.26 0 0 0
26/02/2010
2.25
 2,000 2.31 2.31 2.25 0 0 0
25/02/2010
2.31
 2,100 2.25 2.32 2.27 0 0 0
24/02/2010
2.25
 6,500 2.21 2.34 2.20 0 0 0
23/02/2010
2.21
 11,700 2.07 2.21 2.12 0 0 0
22/02/2010
2.07
 0 2.07 2.07 2.07 0 0 0
12/02/2010
2.07
 4,100 2.21 2.21 2.06 0 0 0
11/02/2010
2.21
 100 2.11 2.21 2.21 0 0 0
10/02/2010
2.11
 200 2.07 2.12 2.11 0 0 0
09/02/2010
2.07
 0 2.07 2.07 2.07 0 0 0
08/02/2010
2.07
 1,000 2.12 2.12 2.07 0 0 0
05/02/2010
2.12
 5,300 2.22 2.22 2.12 0 0 0
04/02/2010
2.22
 8,400 2.15 2.22 2.09 0 0 0
03/02/2010
2.15
 2,000 2.21 2.25 2.15 0 0 0
02/02/2010
2.21
 25,700 2.07 2.21 2.02 0 900 -0.0
01/02/2010
2.07
 0 2.07 2.07 2.07 0 0 0
29/01/2010
2.07
 6,600 2.00 2.09 2.07 0 0 0
28/01/2010
2.00
 6,700 2.16 2.16 2.00 0 0 0
27/01/2010
2.16
 3,400 2.12 2.21 2.00 0 0 0
26/01/2010
2.12
 8,200 2.14 2.14 2.05 0 0 0
25/01/2010
2.14
 800 2.05 2.14 1.92 100 0 0.0
22/01/2010
2.05
 1,100 1.94 2.06 2.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |