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)
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
19/09/2022
9.77
 6,960 10.13 10.13 9.77 0 0 0
16/09/2022
10.13
 6,904 10.30 10.30 10.13 2,300 0 0.0
15/09/2022
10.30
 2,300 10.57 10.57 10.22 0 0 0
14/09/2022
10.57
 2,460 10.57 10.57 10.13 1,500 0 0.0
13/09/2022
10.57
 11,601 10.30 10.57 10.22 0 0 0
12/09/2022
10.30
 11,025 10.57 10.66 10.13 1,400 0 0.0
09/09/2022
10.57
 8,600 10.39 10.57 10.22 0 0 0
08/09/2022
10.39
 1,630 10.13 10.39 10.13 300 0 0.0
07/09/2022
10.13
 12,400 10.57 10.66 10.13 2,500 0 0.0
06/09/2022
10.57
 7,100 10.48 11.19 10.48 0 0 0
05/09/2022
10.48
 12,663 10.30 11.28 10.04 0 0 0
31/08/2022
10.30
 27,731 10.22 10.30 10.04 0 0 0
30/08/2022
10.22
 10,316 10.13 10.22 9.86 0 0 0
29/08/2022
10.13
 935 10.22 10.22 9.86 0 0 0
26/08/2022
10.22
 18,600 10.13 10.30 10.04 0 0 0
25/08/2022
10.13
 4,200 10.13 10.13 10.04 0 0 0
24/08/2022
10.13
 200 10.13 10.13 10.13 0 0 0
23/08/2022
10.13
 45,900 9.77 10.13 9.68 0 0 0
22/08/2022
9.77
 6,700 9.95 9.95 9.68 0 0 0
19/08/2022
9.95
 500 9.95 9.95 9.59 0 0 0
18/08/2022
9.95
 1,400 9.95 9.95 9.59 0 0 0
17/08/2022
9.95
 2,440 9.95 9.95 9.77 0 0 0
16/08/2022
9.95
 9,300 10.04 10.04 9.68 0 0 0
15/08/2022
10.04
 20,820 9.68 10.04 9.86 0 0 0
12/08/2022
9.68
 3,400 9.68 9.86 9.42 0 0 0
11/08/2022
9.68
 16,000 9.77 10.13 9.59 0 0 0
10/08/2022
9.77
 900 9.95 9.95 9.77 0 0 0
09/08/2022
9.95
 17,500 9.59 10.04 9.77 0 0 0
08/08/2022
9.59
 1,895 9.77 9.77 9.59 0 0 0
05/08/2022
9.77
 1,600 9.77 9.77 9.59 0 0 0
04/08/2022
9.77
 21,212 9.77 9.86 9.68 0 0 0
03/08/2022
9.77
 6,200 9.77 9.77 9.59 0 0 0
02/08/2022
9.77
 700 9.68 9.86 9.68 0 0 0
01/08/2022
9.68
 9,323 9.59 9.68 9.59 0 0 0
29/07/2022
9.59
 6,000 9.95 9.95 9.59 0 0 0
28/07/2022
9.95
 3,700 9.86 9.95 9.68 0 0 0
27/07/2022
9.86
 6,600 9.68 9.86 9.59 0 0 0
26/07/2022
9.68
 11,500 10.04 10.04 9.59 0 0 0
25/07/2022
10.04
 0 10.04 10.04 10.04 0 0 0
22/07/2022
10.04
 400 10.04 10.04 9.77 0 0 0
21/07/2022
10.04
 2,300 9.95 10.13 10.04 0 0 0
20/07/2022
9.95
 14,241 9.86 10.04 9.86 0 0 0
19/07/2022
9.86
 6,000 10.04 10.04 9.42 0 0 0
18/07/2022: Cổ tức tiền mặt tỉ lệ: 6.5%
18/07/2022
10.04
 320 10.08 10.22 10.04 0 0 0
15/07/2022
10.08
 22,300 10.25 10.50 9.66 0 0 0
14/07/2022
10.25
 44,535 9.66 10.33 9.24 0 0 0
13/07/2022
9.66
 8,034 9.58 9.66 9.41 0 0 0
12/07/2022
9.58
 12,054 9.41 9.66 8.65 0 0 0
11/07/2022
9.41
 5,314 9.41 9.66 9.41 0 0 0
08/07/2022
9.41
 4,200 9.33 9.49 9.41 0 0 0
07/07/2022
9.33
 4,200 9.75 9.75 8.91 0 0 0
06/07/2022
9.75
 2,900 10.00 10.00 9.16 0 0 0
05/07/2022
10.00
 1,254 10.08 10.08 9.24 0 0 0
04/07/2022
10.08
 4,100 10.25 10.25 9.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |