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)
01/07/2022
10.25
 0 10.25 10.25 10.25 0 0 0
30/06/2022
10.25
 15,800 10.17 10.33 10.08 0 0 0
29/06/2022
10.17
 100 9.83 10.17 10.17 0 0 0
28/06/2022
9.83
 14,800 9.66 10.33 9.49 0 0 0
27/06/2022
9.66
 3,000 9.24 9.66 9.24 0 0 0
24/06/2022
9.24
 4,800 9.41 9.41 8.99 0 0 0
23/06/2022
9.41
 2,400 9.16 9.41 8.57 0 0 0
22/06/2022
9.16
 5,100 8.91 9.16 8.74 0 0 0
21/06/2022
8.91
 12,300 8.74 9.07 8.82 0 0 0
20/06/2022
8.74
 3,000 9.58 9.58 8.74 0 0 0
17/06/2022
9.58
 10,900 9.91 9.91 8.99 0 0 0
16/06/2022
9.91
 10,026 10.00 10.00 9.66 0 0 0
15/06/2022
10.00
 15,720 9.75 10.08 8.82 0 1,000 -0.0
14/06/2022
9.75
 22,007 9.83 9.83 8.91 0 0 0
13/06/2022
9.83
 11,310 10.50 10.50 9.58 0 0 0
10/06/2022
10.50
 39,800 10.33 10.75 10.08 1,000 0 0.0
09/06/2022
10.33
 47,400 10.33 10.50 9.91 0 0 0
08/06/2022
10.33
 20,400 10.25 10.50 10.25 0 0 0
07/06/2022
10.25
 21,829 10.33 10.33 10.00 0 0 0
06/06/2022
10.33
 13,600 10.33 10.92 9.91 0 0 0
03/06/2022
10.33
 10,300 10.84 10.84 9.91 0 0 0
02/06/2022
10.84
 26,200 10.75 11.26 10.84 0 0 0
01/06/2022
10.75
 49,160 9.83 10.75 10.08 0 4,000 -0.1
31/05/2022
9.83
 21,372 10.00 10.00 9.41 0 0 0
30/05/2022
10.00
 10,200 10.08 10.08 9.58 0 0 0
27/05/2022
10.08
 5,247 10.00 10.08 9.66 0 0 0
26/05/2022
10.00
 19,200 9.41 10.25 9.41 0 0 0
25/05/2022
9.41
 13,400 9.07 9.41 9.07 0 0 0
24/05/2022
9.07
 13,400 9.24 9.41 9.07 0 0 0
23/05/2022
9.24
 10,200 9.41 9.83 9.24 0 0 0
20/05/2022
9.41
 8,900 9.41 9.66 8.74 0 0 0
19/05/2022
9.41
 2,800 9.41 9.83 9.07 0 0 0
18/05/2022
9.41
 2,055 9.41 10.08 8.99 0 0 0
17/05/2022
9.41
 9,425 9.07 9.41 8.91 0 0 0
16/05/2022
9.07
 2,200 9.07 9.66 8.82 0 0 0
13/05/2022
9.07
 7,500 9.16 10.00 8.57 0 0 0
12/05/2022
9.16
 22,200 10.17 10.17 9.16 0 0 0
11/05/2022
10.17
 8,300 10.00 10.25 9.16 0 0 0
10/05/2022
10.00
 1,247 10.00 10.00 9.07 0 0 0
09/05/2022
10.00
 17,200 10.33 10.42 9.33 0 100 -0.0
06/05/2022
10.33
 1,300 10.25 10.50 9.91 0 0 0
05/05/2022
10.25
 7,600 10.42 10.75 10.25 0 0 0
04/05/2022
10.42
 13,200 10.42 10.92 10.42 0 3,100 -0.0
29/04/2022
10.42
 2,347 10.75 10.92 10.42 0 0 0
28/04/2022
10.75
 7,600 10.08 10.92 10.08 0 0 0
27/04/2022
10.08
 3,500 9.58 10.42 8.82 0 0 0
26/04/2022
9.58
 9,062 9.58 9.58 9.07 0 0 0
25/04/2022
9.58
 3,800 10.25 10.50 9.58 0 200 -0.0
22/04/2022
10.25
 14,600 10.25 10.84 10.08 0 200 -0.0
21/04/2022
10.25
 9,600 10.50 10.50 9.66 0 0 0
20/04/2022
10.50
 13,400 10.84 10.92 10.25 0 0 0
19/04/2022
10.84
 13,000 10.75 11.26 10.84 0 0 0
18/04/2022
10.75
 27,100 11.76 11.76 10.67 6,000 200 0.1
15/04/2022
11.76
 11,900 12.43 12.43 11.59 0 0 0
14/04/2022
12.43
 6,600 12.18 12.60 12.35 0 0 0
13/04/2022
12.18
 14,133 11.85 12.18 10.67 0 0 0
12/04/2022
11.85
 32,640 12.85 12.85 11.76 0 200 -0.0
08/04/2022
12.85
 9,860 13.11 13.11 12.43 0 0 0
07/04/2022
13.11
 40,857 13.36 14.20 12.69 0 0 0
06/04/2022
13.36
 118,001 12.18 13.36 12.52 0 0 0
05/04/2022
12.18
 11,354 12.27 12.60 12.10 0 0 0
04/04/2022
12.27
 27,320 12.10 12.43 12.10 0 0 0
01/04/2022
12.10
 30,206 12.27 12.52 11.76 0 0 0
31/03/2022
12.27
 28,800 12.18 12.77 12.10 0 0 0
30/03/2022
12.18
 36,000 12.85 13.27 11.59 0 0 0
29/03/2022
12.85
 54,850 13.19 13.19 12.43 0 0 0
28/03/2022
13.19
 28,700 13.11 13.44 12.60 0 0 0
25/03/2022
13.11
 36,510 13.44 13.44 12.94 0 0 0
24/03/2022
13.44
 35,812 13.86 13.86 13.19 0 0 0
23/03/2022
13.86
 16,400 14.28 14.95 13.69 0 0 0
22/03/2022
14.28
 93,853 13.02 14.28 12.85 400 0 0.0
21/03/2022
13.02
 32,200 13.44 13.44 12.85 0 0 0
18/03/2022
13.44
 41,648 13.61 13.86 12.69 0 0 0
17/03/2022
13.61
 79,100 13.86 14.11 12.60 0 0 0
16/03/2022
13.86
 40,600 14.11 14.28 13.53 0 0 0
15/03/2022
14.11
 29,045 14.11 14.11 12.85 0 0 0
14/03/2022
14.11
 97,464 14.11 14.28 12.77 0 0 0
11/03/2022
14.11
 81,300 15.46 15.46 13.95 0 0 0
10/03/2022
15.46
 80,946 15.96 15.96 14.87 0 0 0
09/03/2022
15.96
 124,870 15.71 16.80 14.20 0 0 0
08/03/2022
15.71
 127,825 16.89 17.14 15.71 0 0 0
07/03/2022
16.89
 148,175 15.37 16.89 15.46 0 0 0
04/03/2022
15.37
 239,801 15.96 17.22 15.29 0 0 0
03/03/2022
15.96
 175,814 14.53 15.96 14.53 9,000 0 0.2
02/03/2022
14.53
 122,726 13.53 14.87 13.69 0 0 0
01/03/2022
13.53
 161,007 12.35 13.53 13.02 0 0 0
28/02/2022
12.35
 121,405 11.26 12.35 11.68 0 0 0
25/02/2022
11.26
 22,571 11.09 11.68 11.09 0 0 0
24/02/2022
11.09
 37,800 11.01 11.51 10.84 500 0 0.0
23/02/2022
11.01
 53,500 10.42 11.26 10.50 0 0 0
22/02/2022
10.42
 2,099 10.67 11.17 10.42 0 0 0
21/02/2022
10.67
 20,700 10.92 10.92 10.59 0 0 0
18/02/2022
10.92
 700 10.92 10.92 10.42 0 0 0
17/02/2022
10.92
 2,350 11.01 11.01 10.08 0 0 0
16/02/2022
11.01
 33,562 11.17 11.17 10.33 0 0 0
15/02/2022
11.17
 3,805 10.84 11.51 10.67 0 0 0
14/02/2022
10.84
 32,675 10.84 11.85 10.75 0 0 0
11/02/2022
10.84
 47,829 9.91 10.84 9.91 0 0 0
10/02/2022
9.91
 1,600 10.08 10.08 9.75 0 0 0
09/02/2022
10.08
 2,275 9.83 10.08 9.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |