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)
21/01/2010
1.94
 1,000 2.00 2.00 1.94 0 0 0
20/01/2010
2.00
 2,400 2.14 2.14 2.00 0 0 0
19/01/2010
2.14
 1,000 2.29 2.29 2.14 0 0 0
18/01/2010
2.29
 0 2.25 2.29 2.29 0 0 0
15/01/2010
2.25
 200 2.22 2.31 2.25 0 0 0
14/01/2010
2.22
 200 2.15 2.22 2.21 0 0 0
13/01/2010
2.15
 4,000 2.00 2.15 1.94 0 0 0
12/01/2010
2.00
 800 2.09 2.09 2.00 0 0 0
11/01/2010
2.09
 5,400 2.12 2.12 2.04 0 0 0
08/01/2010
2.12
 5,000 2.12 2.15 2.12 0 0 0
07/01/2010
2.12
 3,500 2.25 2.36 2.12 0 0 0
06/01/2010
2.25
 2,200 2.31 2.31 2.25 0 0 0
05/01/2010
2.31
 3,100 2.35 2.47 2.31 800 0 0.0
04/01/2010
2.35
 25,400 2.19 2.35 2.30 0 0 0
31/12/2009
2.19
 4,000 2.20 2.31 2.14 0 0 0
30/12/2009
2.20
 2,400 2.15 2.22 2.20 0 0 0
29/12/2009
2.15
 7,400 2.22 2.36 2.15 0 0 0
28/12/2009
2.22
 23,600 2.09 2.22 2.06 0 0 0
25/12/2009
2.09
 11,700 1.96 2.09 2.06 0 0 0
24/12/2009
1.96
 3,700 1.87 1.97 1.75 0 0 0
23/12/2009
1.87
 1,100 1.87 1.87 1.87 0 0 0
22/12/2009
1.87
 6,000 1.91 1.91 1.87 0 0 0
21/12/2009
1.91
 6,700 1.82 1.91 1.87 0 0 0
18/12/2009
1.82
 3,900 1.74 1.82 1.75 0 0 0
17/12/2009
1.74
 3,200 1.85 1.85 1.74 0 0 0
16/12/2009
1.85
 5,000 1.89 1.89 1.85 2,000 0 0
15/12/2009
1.89
 1,600 2.06 2.06 1.87 0 0 0
14/12/2009
2.06
 200 1.96 2.06 1.84 0 0 0
11/12/2009
1.96
 0 1.96 1.96 1.96 0 0 0
10/12/2009
1.96
 2,000 2.06 2.06 1.96 0 0 0
09/12/2009
2.06
 2,500 2.19 2.19 2.06 0 0 0
08/12/2009
2.19
 700 2.16 2.21 2.19 0 0 0
07/12/2009
2.16
 100 2.19 2.19 2.16 0 0 0
04/12/2009
2.19
 4,600 2.19 2.19 2.12 0 0 0
03/12/2009
2.19
 6,400 2.15 2.19 2.19 0 0 0
02/12/2009
2.15
 14,000 2.30 2.30 2.15 0 0 0
01/12/2009
2.30
 3,200 2.24 2.30 2.26 0 0 0
30/11/2009
2.24
 12,600 2.12 2.25 2.00 0 0 0
27/11/2009
2.12
 8,000 2.12 2.19 1.99 0 0 0
26/11/2009
2.12
 119,300 2.27 2.27 2.12 0 0 0
25/11/2009
2.27
 5,100 2.39 2.44 2.27 0 0 0
24/11/2009
2.39
 2,200 2.54 2.56 2.39 0 0 0
23/11/2009
2.54
 1,100 2.47 2.54 2.39 0 0 0
20/11/2009
2.47
 1,200 2.50 2.51 2.47 0 0 0
19/11/2009
2.50
 7,800 2.56 2.56 2.50 0 0 0
18/11/2009
2.56
 3,500 2.44 2.56 2.44 0 0 0
17/11/2009
2.44
 10,500 2.47 2.47 2.42 0 0 0
16/11/2009
2.47
 6,700 2.50 2.50 2.37 0 0 0
13/11/2009
2.50
 2,600 2.54 2.56 2.46 0 0 0
12/11/2009
2.54
 5,900 2.50 2.62 2.52 0 0 0
11/11/2009
2.50
 3,800 2.50 2.61 2.45 0 0 0
10/11/2009
2.50
 6,900 2.56 2.62 2.47 0 0 0
09/11/2009
2.56
 13,400 2.71 2.75 2.55 100 0 0
06/11/2009
2.71
 13,700 2.76 2.81 2.56 0 0 0
05/11/2009
2.76
 12,200 2.62 2.77 2.52 0 0 0
04/11/2009
2.62
 2,100 2.66 2.86 2.51 0 0 0
03/11/2009
2.66
 9,300 2.84 2.84 2.65 0 0 0
02/11/2009
2.84
 9,700 3.00 3.04 2.84 0 0 0
30/10/2009
3.00
 21,700 2.87 3.14 2.96 0 0 0
29/10/2009
2.87
 20,300 2.89 3.00 2.87 0 0 0
28/10/2009
2.89
 20,300 2.87 2.89 2.81 0 0 0
27/10/2009
2.87
 28,400 2.77 2.87 2.62 0 0 0
26/10/2009
2.77
 16,500 2.79 2.90 2.71 0 0 0
23/10/2009
2.79
 24,600 3.06 3.06 2.79 0 0 0
22/10/2009
3.06
 58,600 3.12 3.22 2.95 1,500 0 0
21/10/2009
3.12
 16,100 3.29 3.29 3.12 0 0 0
20/10/2009
3.29
 17,200 3.26 3.37 3.06 0 0 0
19/10/2009
3.26
 12,700 3.41 3.41 3.26 0 0 0
16/10/2009
3.41
 34,900 3.46 3.68 3.36 100 0 0
15/10/2009
3.46
 55,900 3.32 3.46 3.35 1,000 0 0
14/10/2009
3.32
 37,200 3.15 3.36 3.12 1,500 0 0
13/10/2009
3.15
 112,500 2.95 3.15 3.00 0 0 0
12/10/2009
2.95
 60,700 2.76 2.95 2.87 0 0 0
09/10/2009
2.76
 37,700 2.61 2.76 2.69 0 0 0
08/10/2009
2.61
 12,500 2.54 2.61 2.47 0 0 0
07/10/2009
2.54
 9,400 2.42 2.54 2.40 2,000 0 0
06/10/2009
2.42
 6,800 2.42 2.47 2.41 0 0 0
05/10/2009
2.42
 2,100 2.37 2.44 2.39 0 0 0
02/10/2009
2.37
 6,100 2.44 2.44 2.37 0 0 0
01/10/2009
2.44
 3,000 2.44 2.49 2.44 0 0 0
30/09/2009
2.44
 7,600 2.49 2.50 2.44 0 0 0
29/09/2009
2.49
 3,200 2.49 2.49 2.44 0 0 0
28/09/2009
2.49
 1,100 2.51 2.51 2.49 0 0 0
25/09/2009
2.51
 8,800 2.50 2.51 2.47 0 0 0
24/09/2009
2.50
 8,300 2.56 2.56 2.50 0 0 0
23/09/2009
2.56
 5,800 2.52 2.56 2.52 0 0 0
22/09/2009
2.52
 19,500 2.54 2.55 2.50 0 0 0
21/09/2009
2.54
 11,100 2.56 2.62 2.54 0 0 0
18/09/2009
2.56
 3,500 2.56 2.56 2.56 0 0 0
17/09/2009
2.56
 4,900 2.50 2.57 2.52 0 0 0
16/09/2009
2.50
 4,900 2.55 2.56 2.50 0 0 0
15/09/2009
2.55
 3,500 2.62 2.62 2.55 0 0 0
14/09/2009
2.62
 11,000 2.54 2.65 2.57 0 0 0
11/09/2009
2.54
 23,700 2.56 2.56 2.51 0 0 0
10/09/2009
2.56
 11,800 2.56 2.57 2.50 0 0 0
09/09/2009
2.56
 14,700 2.57 2.60 2.56 0 4,300 0
08/09/2009
2.57
 5,900 2.56 2.69 2.51 0 0 0
07/09/2009
2.56
 19,100 2.62 2.62 2.50 100 100 0
04/09/2009
2.62
 6,500 2.76 2.76 2.56 0 0 0
03/09/2009
2.76
 9,600 2.89 2.89 2.69 0 0 0

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