CTCP Than Mông Dương - Vinacomin (mdc)

10.40
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
(2024-08-20) 		-0.20 -1.89% 40,700 0 0
10.30
10.60
10.40
2 tháng
(2024-07-22) 		-0.10 -0.95% 309,200 -12,000 -0.1
10.10
10.70
10.40
3 tháng
(2024-06-21) 		-0.40 -3.70% 400,300 -13,024 -0.1
10.10
10.80
10.40
6 tháng
(2024-03-25) 		-0.59 -5.40% 1,219,200 -11,524 -0.1
10.10
12.12
10.40
12 tháng
(2023-09-25) 		-0.12 -1.18% 2,478,100 476 0.0
9.30
12.12
10.40
24 tháng
(2022-09-30) 		0.72 7.41% 7,430,495 -20,404 -0.2
5.51
12.88
10.40
36 tháng
(2021-10-05) 		-5.56 -34.85% 13,486,617 30,196 0.4
5.51
16.89
10.40
60 tháng
(2019-10-16) 		5.29 103.72% 17,514,077 170,638 1.8
2.99
16.89
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/02/2023
12.17
 23,100 12.08 12.79 11.73 0 0 0
13/02/2023
12.08
 51,600 11.64 12.08 11.19 0 0 0
10/02/2023
11.64
 110,500 12.88 12.88 11.64 0 0 0
09/02/2023
12.88
 135,800 12.08 13.24 12.44 0 0 0
08/02/2023
12.08
 205,150 11.01 12.08 10.84 0 0 0
07/02/2023
11.01
 72,120 10.84 11.19 10.57 0 0 0
06/02/2023
10.84
 61,300 11.10 11.28 10.66 0 0 0
03/02/2023
11.10
 75,022 11.64 12.52 10.84 0 0 0
02/02/2023
11.64
 115,320 10.84 11.64 10.04 0 0 0
01/02/2023
10.84
 262,800 9.86 10.84 10.75 0 0 0
31/01/2023
9.86
 17,703 8.97 9.86 9.86 0 0 0
30/01/2023
8.97
 8,680 8.17 8.97 8.97 0 0 0
27/01/2023
8.17
 4,900 7.46 8.17 8.17 0 0 0
19/01/2023
7.46
 16,643 6.84 7.46 7.28 0 0 0
18/01/2023
6.84
 18,700 6.75 7.11 6.75 0 0 0
17/01/2023
6.75
 23,100 6.66 6.75 6.40 0 0 0
16/01/2023
6.66
 1,300 6.57 6.66 6.40 0 0 0
13/01/2023
6.57
 27,500 6.57 6.57 6.31 0 0 0
12/01/2023
6.57
 13,810 6.40 6.57 6.22 0 0 0
11/01/2023
6.40
 12,500 6.31 6.40 6.22 0 0 0
10/01/2023
6.31
 3,900 6.22 6.31 6.04 0 0 0
09/01/2023
6.22
 2,900 6.04 6.31 6.04 0 0 0
06/01/2023
6.04
 2,700 6.13 6.31 6.04 0 0 0
05/01/2023
6.13
 3,400 6.22 6.31 6.04 0 0 0
04/01/2023
6.22
 3,100 6.31 6.31 6.04 0 0 0
03/01/2023
6.31
 5,300 6.22 6.31 5.86 0 0 0
30/12/2022
6.22
 100 6.13 6.22 6.22 0 0 0
29/12/2022
6.13
 5,000 6.13 6.13 6.13 0 0 0
28/12/2022
6.13
 1,300 6.13 6.13 5.95 0 0 0
27/12/2022
6.13
 12,200 6.22 6.22 5.68 0 0 0
26/12/2022
6.22
 6,500 6.31 6.31 5.68 0 0 0
23/12/2022
6.31
 15,300 6.22 6.31 5.60 0 0 0
22/12/2022
6.22
 5,205 6.13 6.22 5.86 0 0 0
21/12/2022
6.13
 1,000 6.13 6.13 5.60 0 0 0
20/12/2022
6.13
 2,700 6.75 6.75 6.13 0 0 0
19/12/2022
6.75
 5,301 6.48 6.75 6.04 0 0 0
16/12/2022
6.48
 4,801 6.04 6.48 6.13 0 0 0
15/12/2022
6.04
 3,003 5.86 6.04 5.77 0 0 0
14/12/2022
5.86
 3,200 5.77 6.04 5.77 0 0 0
13/12/2022
5.77
 1,700 5.86 5.86 5.77 0 0 0
12/12/2022
5.86
 3,600 5.86 5.86 5.68 0 0 0
09/12/2022
5.86
 500 6.04 6.04 5.86 0 0 0
08/12/2022
6.04
 5,000 5.77 6.04 5.86 0 0 0
07/12/2022
5.77
 9,000 6.31 6.31 5.68 0 0 0
06/12/2022
6.31
 200 6.31 6.31 5.95 0 0 0
05/12/2022
6.31
 5,100 6.22 6.31 6.22 0 0 0
02/12/2022
6.22
 1,100 6.48 6.48 6.04 0 0 0
01/12/2022
6.48
 4,439 6.31 6.48 6.04 0 0 0
30/11/2022
6.31
 800 6.31 6.57 5.86 0 0 0
29/11/2022
6.31
 2,726 6.04 6.31 5.86 0 0 0
28/11/2022
6.04
 8,600 5.51 6.04 5.60 0 0 0
25/11/2022
5.51
 500 5.51 5.77 5.51 0 0 0
24/11/2022
5.51
 2,900 5.60 5.77 5.33 0 0 0
23/11/2022
5.60
 1,400 5.95 6.13 5.60 0 0 0
22/11/2022
5.95
 4,766 5.95 6.04 5.95 0 0 0
21/11/2022
5.95
 4,800 5.51 5.95 5.77 0 0 0
18/11/2022
5.51
 8,500 5.95 5.95 5.42 0 0 0
17/11/2022
5.95
 9,800 5.77 5.95 5.51 0 0 0
16/11/2022
5.77
 21,900 5.51 5.86 4.97 0 0 0
15/11/2022
5.51
 1,300 6.04 6.04 5.51 0 0 0
14/11/2022
6.04
 1,200 6.31 6.31 5.77 0 0 0
11/11/2022
6.31
 700 6.13 6.31 5.68 0 0 0
10/11/2022
6.13
 3,200 6.75 6.75 6.13 0 0 0
09/11/2022
6.75
 100 6.84 6.84 6.75 0 0 0
08/11/2022
6.84
 0 6.84 6.84 6.84 0 0 0
07/11/2022
6.84
 11,301 6.93 6.93 6.31 0 0 0
04/11/2022
6.93
 2,800 6.93 6.93 6.31 0 0 0
03/11/2022
6.93
 600 7.02 7.02 6.40 0 0 0
02/11/2022
7.02
 0 7.02 7.02 7.02 0 0 0
01/11/2022
7.02
 400 6.93 7.11 7.02 0 0 0
31/10/2022
6.93
 300 7.02 7.02 6.93 0 0 0
28/10/2022
7.02
 100 6.75 7.02 7.02 0 0 0
27/10/2022
6.75
 18,362 6.75 7.02 6.31 0 0 0
26/10/2022
6.75
 3,400 6.93 6.93 6.40 0 0 0
25/10/2022
6.93
 1,000 7.02 7.02 6.48 0 0 0
24/10/2022
7.02
 22,500 7.46 7.46 6.75 0 0 0
21/10/2022
7.46
 2,500 8.17 8.17 7.46 0 0 0
20/10/2022
8.17
 17,700 7.82 8.35 7.46 0 0 0
19/10/2022
7.82
 1,200 7.82 7.82 7.46 0 0 0
18/10/2022
7.82
 4,219 7.55 7.99 7.55 0 0 0
17/10/2022
7.55
 2,801 7.73 7.73 7.02 0 0 0
14/10/2022
7.73
 100 7.37 7.73 7.73 0 0 0
13/10/2022
7.37
 12,300 7.19 7.37 7.19 0 0 0
12/10/2022
7.19
 25,594 7.99 7.99 7.19 0 0 0
11/10/2022
7.99
 1,400 8.79 8.97 7.99 0 0 0
10/10/2022
8.79
 0 8.79 8.79 8.79 0 0 0
07/10/2022
8.79
 1,800 9.24 9.24 8.35 0 0 0
06/10/2022
9.24
 2,225 9.59 9.59 8.97 0 0 0
05/10/2022
9.59
 0 9.59 9.59 9.59 0 0 0
04/10/2022
9.59
 400 8.97 9.59 8.35 0 0 0
03/10/2022
8.97
 100 9.68 9.68 8.97 0 0 0
30/09/2022
9.68
 300 9.86 9.86 9.68 0 0 0
29/09/2022
9.86
 300 9.59 9.86 9.86 0 0 0
28/09/2022
9.59
 3,300 9.95 9.95 9.59 0 0 0
27/09/2022
9.95
 300 9.68 9.95 9.95 0 0 0
26/09/2022
9.68
 12,200 10.04 10.04 9.15 0 0 0
23/09/2022
10.04
 368 10.04 10.04 9.77 0 0 0
22/09/2022
10.04
 0 10.04 10.04 10.04 0 0 0
21/09/2022
10.04
 732 10.13 10.13 9.77 0 0 0
20/09/2022
10.13
 1,500 9.77 10.13 9.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |