CTCP Than Mông Dương - Vinacomin (mdc)

10
0.10
(1.01%)

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
(2025-08-25)
-0.40 -3.88% 172,200 0 0
9.80
10.30
10
2 tháng
(2025-07-24)
-0.40 -3.88% 908,400 0 0
9.80
10.80
10
3 tháng
(2025-06-24)
-0.31 -3% 1,487,800 -16,500 -0.2
9.80
10.80
10
6 tháng
(2025-03-26)
-2.37 -19.29% 3,704,700 -51,400 -0.6
9.80
12.83
10
12 tháng
(2024-09-27)
0.26 2.65% 7,107,844 -81,299 -1.1
9.08
16.11
10
24 tháng
(2023-10-03)
0.57 6.15% 9,543,320 -80,823 -1.0
8.71
16.11
10
36 tháng
(2022-10-10)
1.67 20.23% 14,535,990 -101,703 -1.3
5.16
16.11
10
60 tháng
(2020-10-19)
4.21 73.98% 23,267,552 90,639 0.7
4.73
16.11
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2023
10.40
23,300 10.65 10.65 10.40 0 0 0
24/04/2023
10.65
8,607 10.65 10.73 10.56 0 0 0
21/04/2023
10.65
56,900 11.15 11.64 10.40 0 0 0
20/04/2023
11.15
11,013 10.90 11.39 10.73 0 0 0
19/04/2023
10.90
41,222 10.73 11.39 10.73 0 0 0
18/04/2023
10.73
15,700 10.65 10.81 10.56 0 0 0
17/04/2023
10.65
12,200 10.65 10.81 10.56 0 0 0
14/04/2023
10.65
13,100 10.65 10.65 10.56 0 0 0
13/04/2023
10.65
6,700 10.81 10.81 10.65 0 0 0
12/04/2023
10.81
39,508 10.73 10.98 10.31 0 0 0
11/04/2023
10.73
9,700 10.81 10.81 10.56 0 0 0
10/04/2023
10.81
19,403 10.81 10.98 10.73 0 0 0
07/04/2023
10.81
19,502 10.98 10.98 10.23 0 0 0
06/04/2023
10.98
18,601 10.98 11.31 10.81 0 0 0
05/04/2023
10.98
19,805 10.98 10.98 10.81 0 0 0
04/04/2023
10.98
18,420 10.90 11.06 10.73 0 0 0
03/04/2023
10.90
16,704 11.06 11.06 10.56 0 0 0
31/03/2023
11.06
5,100 10.81 11.06 10.65 0 0 0
30/03/2023
10.81
10,700 11.15 11.15 10.73 0 600 -0.0
29/03/2023
11.15
10,308 10.90 11.23 10.90 0 0 0
28/03/2023
10.90
10,900 11.39 11.56 10.90 0 800 -0.0
27/03/2023
11.39
34,916 11.06 12.06 11.15 0 0 0
24/03/2023
11.06
32,779 10.06 11.06 10.31 0 0 0
23/03/2023
10.06
750 10.06 10.40 9.98 0 0 0
22/03/2023
10.06
4,114 10.15 10.15 9.90 0 0 0
21/03/2023
10.15
218 10.06 10.15 10.06 0 0 0
20/03/2023
10.06
19,525 10.48 10.48 9.98 0 0 0
17/03/2023
10.48
12,100 10.40 10.48 10.40 0 0 0
16/03/2023
10.40
3,600 10.48 10.56 10.40 0 0 0
15/03/2023
10.48
18,200 10.40 10.65 10.40 0 0 0
14/03/2023
10.40
7,400 10.56 10.65 10.40 0 0 0
13/03/2023
10.56
10,400 10.65 10.65 10.48 0 400 -0.0
10/03/2023
10.65
7,300 10.81 10.81 10.65 0 0 0
09/03/2023
10.81
18,700 10.73 10.98 10.65 0 0 0
08/03/2023
10.73
7,900 10.73 10.81 10.73 0 0 0
07/03/2023
10.73
40,800 10.73 10.81 10.65 0 19,500 -0.2
06/03/2023
10.73
24,300 10.65 10.81 10.65 0 0 0
03/03/2023
10.65
16,100 10.81 10.81 10.65 0 0 0
02/03/2023
10.81
29,300 10.73 10.81 10.48 0 0 0
01/03/2023
10.73
19,303 10.65 10.73 10.40 0 0 0
28/02/2023
10.65
11,900 10.98 10.98 10.56 0 0 0
27/02/2023
10.98
25,200 10.81 10.98 10.65 0 0 0
24/02/2023
10.81
30,300 11.06 11.15 10.81 0 0 0
23/02/2023
11.06
30,113 11.39 11.56 11.06 0 0 0
22/02/2023
11.39
58,940 11.31 11.89 11.15 0 0 0
21/02/2023
11.31
35,600 11.23 11.48 11.06 0 0 0
20/02/2023
11.23
40,010 11.23 11.81 11.06 0 0 0
17/02/2023
11.23
34,300 11.23 11.56 10.98 0 0 0
16/02/2023
11.23
53,300 11.15 11.64 10.90 0 0 0
15/02/2023
11.15
32,700 11.39 11.39 10.98 0 0 0
14/02/2023
11.39
23,100 11.31 11.98 10.98 0 0 0
13/02/2023
11.31
51,600 10.90 11.31 10.48 0 0 0
10/02/2023
10.90
110,500 12.06 12.06 10.90 0 0 0
09/02/2023
12.06
135,800 11.31 12.39 11.64 0 0 0
08/02/2023
11.31
205,150 10.31 11.31 10.15 0 0 0
07/02/2023
10.31
72,120 10.15 10.48 9.90 0 0 0
06/02/2023
10.15
61,300 10.40 10.56 9.98 0 0 0
03/02/2023
10.40
75,022 10.90 11.73 10.15 0 0 0
02/02/2023
10.90
115,320 10.15 10.90 9.40 0 0 0
01/02/2023
10.15
262,800 9.23 10.15 10.06 0 0 0
31/01/2023
9.23
17,703 8.40 9.23 9.23 0 0 0
30/01/2023
8.40
8,680 7.65 8.40 8.40 0 0 0
27/01/2023
7.65
4,900 6.99 7.65 7.65 0 0 0
19/01/2023
6.99
16,643 6.40 6.99 6.82 0 0 0
18/01/2023
6.40
18,700 6.32 6.65 6.32 0 0 0
17/01/2023
6.32
23,100 6.24 6.32 5.99 0 0 0
16/01/2023
6.24
1,300 6.15 6.24 5.99 0 0 0
13/01/2023
6.15
27,500 6.15 6.15 5.91 0 0 0
12/01/2023
6.15
13,810 5.99 6.15 5.82 0 0 0
11/01/2023
5.99
12,500 5.91 5.99 5.82 0 0 0
10/01/2023
5.91
3,900 5.82 5.91 5.66 0 0 0
09/01/2023
5.82
2,900 5.66 5.91 5.66 0 0 0
06/01/2023
5.66
2,700 5.74 5.91 5.66 0 0 0
05/01/2023
5.74
3,400 5.82 5.91 5.66 0 0 0
04/01/2023
5.82
3,100 5.91 5.91 5.66 0 0 0
03/01/2023
5.91
5,300 5.82 5.91 5.49 0 0 0
30/12/2022
5.82
100 5.74 5.82 5.82 0 0 0
29/12/2022
5.74
5,000 5.74 5.74 5.74 0 0 0
28/12/2022
5.74
1,300 5.74 5.74 5.57 0 0 0
27/12/2022
5.74
12,200 5.82 5.82 5.32 0 0 0
26/12/2022
5.82
6,500 5.91 5.91 5.32 0 0 0
23/12/2022
5.91
15,300 5.82 5.91 5.24 0 0 0
22/12/2022
5.82
5,205 5.74 5.82 5.49 0 0 0
21/12/2022
5.74
1,000 5.74 5.74 5.24 0 0 0
20/12/2022
5.74
2,700 6.32 6.32 5.74 0 0 0
19/12/2022
6.32
5,301 6.07 6.32 5.66 0 0 0
16/12/2022
6.07
4,801 5.66 6.07 5.74 0 0 0
15/12/2022
5.66
3,003 5.49 5.66 5.41 0 0 0
14/12/2022
5.49
3,200 5.41 5.66 5.41 0 0 0
13/12/2022
5.41
1,700 5.49 5.49 5.41 0 0 0
12/12/2022
5.49
3,600 5.49 5.49 5.32 0 0 0
09/12/2022
5.49
500 5.66 5.66 5.49 0 0 0
08/12/2022
5.66
5,000 5.41 5.66 5.49 0 0 0
07/12/2022
5.41
9,000 5.91 5.91 5.32 0 0 0
06/12/2022
5.91
200 5.91 5.91 5.57 0 0 0
05/12/2022
5.91
5,100 5.82 5.91 5.82 0 0 0
02/12/2022
5.82
1,100 6.07 6.07 5.66 0 0 0
01/12/2022
6.07
4,439 5.91 6.07 5.66 0 0 0
30/11/2022
5.91
800 5.91 6.15 5.49 0 0 0
29/11/2022
5.91
2,726 5.66 5.91 5.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |