CTCP Than Mông Dương - Vinacomin (mdc)

10
0.30
(3.09%)
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
(2024-10-22) 		-0.40 -3.96% 96,477 0 0
9.70
10.10
9.70
2 tháng
(2024-09-23) 		-0.70 -6.73% 160,036 0 0
9.70
10.40
9.70
3 tháng
(2024-08-23) 		-0.70 -6.73% 192,840 0 0
9.70
10.50
9.70
6 tháng
(2024-05-27) 		-1.10 -10.19% 782,466 -14,024 -0.1
9.70
11
9.70
12 tháng
(2023-11-27) 		-0.17 -1.69% 2,347,812 876 0.0
9.70
12.12
9.70
24 tháng
(2022-12-02) 		3.48 56% 7,380,874 -20,404 -0.2
5.77
12.88
9.70
36 tháng
(2021-12-07) 		-0.89 -8.37% 11,716,761 -4,504 -0.0
5.51
16.89
9.70
60 tháng
(2019-12-18) 		4.52 87.33% 17,670,889 170,638 1.8
2.99
16.89
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2023
11.46
 15,700 11.37 11.55 11.28 0 0 0
17/04/2023
11.37
 12,200 11.37 11.55 11.28 0 0 0
14/04/2023
11.37
 13,100 11.37 11.37 11.28 0 0 0
13/04/2023
11.37
 6,700 11.55 11.55 11.37 0 0 0
12/04/2023
11.55
 39,508 11.46 11.73 11.01 0 0 0
11/04/2023
11.46
 9,700 11.55 11.55 11.28 0 0 0
10/04/2023
11.55
 19,403 11.55 11.73 11.46 0 0 0
07/04/2023
11.55
 19,502 11.73 11.73 10.93 0 0 0
06/04/2023
11.73
 18,601 11.73 12.08 11.55 0 0 0
05/04/2023
11.73
 19,805 11.73 11.73 11.55 0 0 0
04/04/2023
11.73
 18,420 11.64 11.81 11.46 0 0 0
03/04/2023
11.64
 16,704 11.81 11.81 11.28 0 0 0
31/03/2023
11.81
 5,100 11.55 11.81 11.37 0 0 0
30/03/2023
11.55
 10,700 11.90 11.90 11.46 0 600 -0.0
29/03/2023
11.90
 10,308 11.64 11.99 11.64 0 0 0
28/03/2023
11.64
 10,900 12.17 12.35 11.64 0 800 -0.0
27/03/2023
12.17
 34,916 11.81 12.88 11.90 0 0 0
24/03/2023
11.81
 32,779 10.75 11.81 11.01 0 0 0
23/03/2023
10.75
 750 10.75 11.10 10.66 0 0 0
22/03/2023
10.75
 4,114 10.84 10.84 10.57 0 0 0
21/03/2023
10.84
 218 10.75 10.84 10.75 0 0 0
20/03/2023
10.75
 19,525 11.19 11.19 10.66 0 0 0
17/03/2023
11.19
 12,100 11.10 11.19 11.10 0 0 0
16/03/2023
11.10
 3,600 11.19 11.28 11.10 0 0 0
15/03/2023
11.19
 18,200 11.10 11.37 11.10 0 0 0
14/03/2023
11.10
 7,400 11.28 11.37 11.10 0 0 0
13/03/2023
11.28
 10,400 11.37 11.37 11.19 0 400 -0.0
10/03/2023
11.37
 7,300 11.55 11.55 11.37 0 0 0
09/03/2023
11.55
 18,700 11.46 11.73 11.37 0 0 0
08/03/2023
11.46
 7,900 11.46 11.55 11.46 0 0 0
07/03/2023
11.46
 40,800 11.46 11.55 11.37 0 19,500 -0.2
06/03/2023
11.46
 24,300 11.37 11.55 11.37 0 0 0
03/03/2023
11.37
 16,100 11.55 11.55 11.37 0 0 0
02/03/2023
11.55
 29,300 11.46 11.55 11.19 0 0 0
01/03/2023
11.46
 19,303 11.37 11.46 11.10 0 0 0
28/02/2023
11.37
 11,900 11.73 11.73 11.28 0 0 0
27/02/2023
11.73
 25,200 11.55 11.73 11.37 0 0 0
24/02/2023
11.55
 30,300 11.81 11.90 11.55 0 0 0
23/02/2023
11.81
 30,113 12.17 12.35 11.81 0 0 0
22/02/2023
12.17
 58,940 12.08 12.70 11.90 0 0 0
21/02/2023
12.08
 35,600 11.99 12.26 11.81 0 0 0
20/02/2023
11.99
 40,010 11.99 12.61 11.81 0 0 0
17/02/2023
11.99
 34,300 11.99 12.35 11.73 0 0 0
16/02/2023
11.99
 53,300 11.90 12.44 11.64 0 0 0
15/02/2023
11.90
 32,700 12.17 12.17 11.73 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |