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
(2026-09-08) 		-0.50 -6.10% 32,700 0 0
7.70
8.60
8.40
2 tháng
(2026-08-10) 		-0.90 -10.47% 41,300 0 0
7.70
8.70
8.40
3 tháng
(2026-07-10) 		-0.51 -6.17% 105,400 0 0
7.70
8.70
8.40
6 tháng
(2026-04-13) 		-1.91 -19.84% 317,700 0 0
7.70
9.61
8.40
12 tháng
(2025-10-13) 		-1.53 -16.60% 1,444,600 2,100 0.0
7.70
11.47
8.40
24 tháng
(2024-10-18) 		-1.21 -13.55% 8,517,483 -94,599 -1.2
7.16
15.02
8.40
36 tháng
(2023-10-24) 		-1.41 -15.46% 10,892,639 -93,723 -1.2
6.07
15.02
8.40
60 tháng
(2021-11-03) 		-2.13 -21.68% 20,792,752 -48,203 -0.5
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)
06/06/2024
9.61
 11,800 9.78 9.78 9.61 0 0 0
05/06/2024
9.61
 31,600 9.43 9.87 9.43 0 0 0
04/06/2024
9.43
 9,000 9.43 9.43 9.34 0 0 0
03/06/2024
9.34
 2,502 9.34 9.34 9.34 0 0 0
31/05/2024
9.43
 0 9.43 9.43 9.43 0 0 0
30/05/2024
9.43
 6,029 9.34 9.43 9.34 0 0 0
29/05/2024
9.43
 16,700 9.52 9.52 9.43 0 0 0
28/05/2024
9.52
 45,220 9.34 9.52 9.34 0 1,000 0.0
27/05/2024: Cổ tức tiền mặt tỉ lệ: 7%
27/05/2024
9.43
 29,700 9.69 9.69 9.43 0 0 0
24/05/2024
9.52
 14,730 9.44 9.52 9.35 0 0 0
23/05/2024
9.44
 14,000 9.52 9.52 9.35 0 0 0
22/05/2024
9.44
 22,015 9.44 9.52 9.44 0 0 0
21/05/2024
9.44
 38,803 9.52 9.52 9.35 0 0 0
20/05/2024
9.52
 20,805 9.35 9.52 9.35 0 0 0
16/05/2024
9.52
 12,000 9.44 9.60 9.44 0 0 0
15/05/2024
9.52
 46,600 9.52 9.60 9.44 0 0 0
14/05/2024
9.44
 12,103 9.52 9.52 9.44 0 0 0
13/05/2024
9.44
 11,222 9.35 9.44 9.35 0 0 0
10/05/2024
9.44
 5,200 9.44 9.44 9.44 0 0 0
09/05/2024
9.52
 9,000 9.52 9.60 9.52 0 0 0
08/05/2024
9.44
 6,203 9.27 9.44 9.27 0 0 0
07/05/2024
9.27
 1,500 9.35 9.35 9.27 0 0 0
06/05/2024
9.35
 12,600 9.27 9.35 9.27 0 0 0
03/05/2024
9.35
 17,700 9.35 9.35 9.27 3,000 0 0.0
02/05/2024
9.19
 1,300 9.19 9.19 9.19 0 0 0
26/04/2024
9.44
 1,700 9.19 9.44 9.19 0 0 0
25/04/2024
9.27
 8,000 9.27 9.27 9.27 0 0 0
24/04/2024
9.27
 300 9.27 9.27 9.27 0 0 0
23/04/2024
9.19
 11,100 9.27 9.27 9.03 0 0 0
22/04/2024
9.35
 0 9.35 9.35 9.35 0 0 0
19/04/2024
9.35
 4,300 9.44 9.44 9.35 0 0 0
17/04/2024
9.68
 3,000 9.68 9.68 9.68 0 0 0
16/04/2024
9.52
 24,800 9.60 9.60 9.44 0 0 0
15/04/2024
9.60
 18,300 9.76 9.76 9.60 300 0 0.0
12/04/2024
9.76
 14,500 9.85 9.85 9.76 400 0 0.0
11/04/2024
10.01
 5,200 10.01 10.01 9.76 0 0 0
10/04/2024
10.01
 7,600 9.68 10.01 9.68 300 0 0.0
09/04/2024
9.93
 24,406 10.09 10.09 9.93 0 0 0
08/04/2024
10.26
 27,301 10.17 10.26 10.01 0 0 0
05/04/2024
10.26
 18,700 10.50 10.50 10.26 0 0 0
04/04/2024
10.34
 22,510 10.34 10.75 10.34 0 0 0
03/04/2024
10.26
 7,501 10.34 10.34 10.17 0 0 0
02/04/2024
10.34
 18,300 10.26 10.34 10.09 0 0 0
01/04/2024
10.34
 13,400 10.34 10.67 10.34 0 0 0
29/03/2024
10.58
 8,900 10.58 10.83 10.34 0 1,500 0.0
28/03/2024
10.58
 65,811 10.01 10.83 9.93 0 0 0
27/03/2024
9.85
 22,000 10.01 10.01 9.68 0 0 0
26/03/2024
9.68
 16,304 9.52 10.17 9.52 0 0 0
25/03/2024
9.60
 3,600 9.52 9.60 9.52 0 0 0
22/03/2024
9.52
 4,100 9.35 9.52 9.35 0 0 0
21/03/2024
9.52
 27,753 9.44 9.52 9.44 0 0 0
20/03/2024
9.44
 74,448 9.27 9.44 9.27 0 0 0
19/03/2024
9.27
 5,800 9.27 9.27 9.27 0 0 0
18/03/2024
9.19
 6,501 9.19 9.19 9.19 0 0 0
15/03/2024
9.35
 5,601 9.44 9.44 9.35 0 0 0
14/03/2024
9.35
 7,101 9.44 9.44 9.35 0 0 0
13/03/2024
9.35
 1,100 9.35 9.44 9.35 0 0 0
12/03/2024
9.35
 501 9.35 9.35 9.35 0 0 0
11/03/2024
9.35
 1,300 9.27 9.35 9.19 0 0 0
08/03/2024
9.35
 1,100 9.35 9.35 9.35 0 100 0.0
07/03/2024
9.35
 700 9.44 9.44 9.35 0 0 0
06/03/2024
9.27
 8,852 9.35 9.35 9.27 0 0 0
05/03/2024
9.35
 3,701 9.27 9.35 9.27 0 0 0
04/03/2024
9.35
 1,000 9.35 9.35 9.35 0 0 0
01/03/2024
9.35
 1,200 9.35 9.35 9.35 0 0 0
29/02/2024
9.35
 11,800 9.35 9.35 9.35 0 0 0
28/02/2024
9.35
 5,200 9.35 9.44 9.35 0 0 0
27/02/2024
9.35
 511 9.35 9.35 9.35 0 0 0
26/02/2024
9.35
 37,442 9.19 9.93 9.19 0 0 0
23/02/2024
9.11
 10,510 9.19 9.19 9.03 0 0 0
22/02/2024
9.35
 4,200 9.35 9.35 9.19 0 0 0
21/02/2024
9.35
 111 9.35 9.35 9.35 0 0 0
20/02/2024
9.35
 1,169 9.19 9.35 9.19 0 0 0
19/02/2024
9.27
 19,900 9.19 9.27 9.19 0 0 0
16/02/2024
9.19
 1,522 9.19 9.19 9.19 0 0 0
15/02/2024
9.19
 1,621 9.11 9.19 9.11 0 0 0
07/02/2024
9.19
 4,200 9.19 9.27 9.19 0 0 0
06/02/2024
9.27
 300 9.19 9.27 9.19 0 0 0
05/02/2024
9.27
 12,800 9.11 9.44 9.11 0 0 0
02/02/2024
9.11
 69,100 9.11 9.19 9.03 0 0 0
01/02/2024
9.44
 1,451 9.11 9.44 9.11 0 0 0
31/01/2024
8.94
 61,700 9.03 9.03 8.94 0 0 0
30/01/2024
8.94
 13,200 8.94 8.94 8.94 0 0 0
29/01/2024
8.94
 26,351 8.94 9.03 8.86 0 0 0
26/01/2024
8.94
 5,400 8.86 8.94 8.78 0 0 0
25/01/2024
8.86
 45,300 8.78 8.94 8.78 0 0 0
24/01/2024
8.86
 3,300 8.86 8.86 8.78 0 0 0
23/01/2024
8.94
 39,500 9.03 9.03 8.78 0 0 0
22/01/2024
9.11
 49,700 9.19 9.19 9.03 0 0 0
19/01/2024
9.35
 15,400 9.27 9.35 9.19 0 0 0
18/01/2024
9.35
 5,043 9.19 9.35 9.19 0 0 0
17/01/2024
9.27
 7,700 9.19 9.27 9.19 0 0 0
16/01/2024
9.35
 10,900 9.19 9.35 9.19 0 0 0
15/01/2024
9.35
 14,900 9.27 9.44 9.19 0 0 0
12/01/2024
9.44
 6,800 9.35 9.52 9.27 0 0 0
11/01/2024
9.44
 4,800 9.44 9.44 9.35 0 0 0
10/01/2024
9.44
 26,600 9.44 9.60 9.35 12,500 0 0.1
09/01/2024
9.35
 11,900 9.35 9.44 9.27 0 0 0
08/01/2024
9.35
 20,943 9.19 9.35 9.11 0 0 0
05/01/2024
9.19
 9,600 9.19 9.27 9.11 0 0 0

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