CTCP Than Mông Dương - Vinacomin (mdc)

10.80
-0.10
(-0.92%)
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
(2025-06-04) 		0 0% 472,400 0 0
10.80
11.10
10.80
2 tháng
(2025-05-05) 		-0.10 -0.91% 953,500 -2,200 -0.0
10.70
11.90
10.80
3 tháng
(2025-04-08) 		-1.10 -9.17% 1,573,700 -6,600 -0.1
10.70
12.30
10.80
6 tháng
(2025-01-06) 		1 10.10% 5,450,885 -64,799 -0.9
9.90
17.20
10.80
12 tháng
(2024-07-09) 		0.30 2.83% 6,076,645 -76,799 -1.0
9.70
17.20
10.80
24 tháng
(2023-07-17) 		-0.47 -4.13% 9,461,320 -64,103 -0.9
9.30
17.20
10.80
36 tháng
(2022-07-20) 		0.95 9.56% 13,547,271 -77,203 -1.0
5.51
17.20
10.80
60 tháng
(2020-07-30) 		2.38 27.88% 23,143,455 107,139 0.9
5.05
17.20
10.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/07/2023
10.84
 6,100 10.84 10.93 10.22 0 0 0
30/06/2023
10.84
 16,600 10.93 10.93 10.75 0 0 0
29/06/2023
10.93
 5,900 11.01 11.01 10.84 0 0 0
28/06/2023
11.01
 15,900 10.93 11.10 10.93 0 0 0
27/06/2023
10.93
 7,016 10.93 11.01 10.93 0 0 0
26/06/2023
10.93
 10,020 11.01 11.01 10.84 200 0 0.0
23/06/2023
11.01
 2,300 10.93 11.01 10.93 0 0 0
22/06/2023
10.93
 0 10.84 10.93 10.93 0 0 0
21/06/2023
10.84
 15,900 10.93 11.01 10.75 0 0 0
20/06/2023
10.93
 15,000 10.84 10.93 10.84 0 0 0
19/06/2023
10.84
 21,900 11.10 11.28 10.84 0 0 0
16/06/2023
11.10
 24,500 11.10 11.19 10.93 0 0 0
15/06/2023
11.10
 10,308 11.10 11.10 11.01 0 0 0
14/06/2023
11.10
 39,660 11.37 11.37 10.75 0 0 0
13/06/2023
11.37
 35,100 11.10 11.46 11.19 0 0 0
12/06/2023
11.10
 30,900 11.01 11.37 11.10 0 0 0
09/06/2023
11.01
 26,800 10.93 11.10 11.01 0 0 0
08/06/2023
10.93
 18,926 11.01 11.10 10.93 0 0 0
07/06/2023
11.01
 32,200 11.19 11.28 10.93 0 0 0
06/06/2023
11.19
 10,800 11.46 11.46 11.10 0 0 0
05/06/2023
11.46
 64,300 10.84 11.46 11.01 0 0 0
02/06/2023
10.84
 62,100 10.84 11.01 10.84 0 0 0
01/06/2023
10.84
 4,425 11.01 11.10 10.84 0 0 0
31/05/2023
11.01
 40,600 10.84 11.19 10.84 0 0 0
30/05/2023
10.84
 18,100 11.01 11.10 10.66 0 0 0
29/05/2023
11.01
 33,100 11.01 11.01 10.66 0 0 0
26/05/2023
11.01
 3,419 11.10 11.28 11.01 0 0 0
25/05/2023
11.10
 2,900 10.93 11.10 10.93 0 0 0
24/05/2023
10.93
 4,978 11.19 11.19 10.93 0 0 0
23/05/2023
11.19
 14,500 11.28 11.55 11.01 0 0 0
22/05/2023
11.28
 38,800 11.10 11.28 11.10 0 0 0
19/05/2023
11.10
 51,839 10.66 11.19 10.75 0 0 0
18/05/2023
10.66
 10,000 10.75 10.84 10.57 0 0 0
17/05/2023
10.75
 10,500 10.84 10.84 10.66 0 0 0
16/05/2023
10.84
 2,705 10.75 10.84 10.66 0 0 0
15/05/2023
10.75
 25,400 11.01 11.01 10.66 0 0 0
12/05/2023
11.01
 18,900 10.75 11.10 10.84 0 0 0
11/05/2023
10.75
 9,900 10.66 10.84 10.66 0 0 0
10/05/2023
10.66
 4,300 10.66 10.75 10.66 0 0 0
09/05/2023
10.66
 6,008 10.66 10.84 10.66 0 0 0
08/05/2023
10.66
 6,400 10.75 10.75 10.66 0 0 0
05/05/2023
10.75
 19,566 11.10 11.10 10.66 0 0 0
04/05/2023
11.10
 3,300 11.10 11.10 10.75 0 0 0
28/04/2023
11.10
 13,261 10.84 11.10 10.66 0 0 0
27/04/2023
10.84
 33,700 11.10 11.19 10.75 0 0 0
26/04/2023
11.10
 7,312 11.10 11.10 10.93 0 0 0
25/04/2023
11.10
 23,300 11.37 11.37 11.10 0 0 0
24/04/2023
11.37
 8,607 11.37 11.46 11.28 0 0 0
21/04/2023
11.37
 56,900 11.90 12.44 11.10 0 0 0
20/04/2023
11.90
 11,013 11.64 12.17 11.46 0 0 0
19/04/2023
11.64
 41,222 11.46 12.17 11.46 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |