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
(2026-08-19) 		-0.20 -2.33% 21,300 0 0
8
10.20
8.40
2 tháng
(2026-07-20) 		0.10 1.20% 63,400 0 0
7.93
10.20
8.40
3 tháng
(2026-06-22) 		-0.27 -3.15% 141,000 0 0
7.93
10.20
8.40
6 tháng
(2026-03-23) 		-1.30 -13.39% 448,700 0 0
7.65
10.20
8.40
12 tháng
(2025-09-23) 		-0.83 -9.02% 1,509,000 2,100 0.0
7.65
11.47
8.40
24 tháng
(2024-09-30) 		-0.59 -6.61% 8,619,090 -93,399 -1.2
7.16
15.02
8.40
36 tháng
(2023-10-04) 		-0.54 -6.08% 11,074,395 -94,023 -1.2
6.07
15.02
8.40
60 tháng
(2021-10-14) 		-4 -32.25% 21,558,130 -62,603 -0.7
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)
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
04/01/2024
9.19
 10,100 9.19 9.19 9.11 0 0 0
03/01/2024
9.19
 2,300 9.11 9.19 9.11 0 0 0
02/01/2024
9.19
 9,700 9.19 9.19 9.19 0 0 0
01/01/2024
9.35
 2,400 9.27 9.35 9.27 0 0 0
29/12/2023
9.35
 2,400 9.27 9.35 9.27 0 0 0
28/12/2023
9.27
 1,553 9.11 9.27 9.11 0 0 0
27/12/2023
9.27
 5,201 9.19 9.44 9.19 0 0 0
26/12/2023
9.19
 1,000 9.11 9.19 9.11 0 0 0
25/12/2023
9.11
 3,400 9.03 9.19 8.94 0 0 0
22/12/2023
9.03
 15,400 8.86 9.03 8.86 0 0 0
21/12/2023
9.03
 700 8.94 9.03 8.94 0 0 0
20/12/2023
9.03
 7,600 8.86 9.03 8.78 0 0 0
19/12/2023
8.94
 1,400 8.94 8.94 8.78 0 0 0
18/12/2023
8.94
 6,300 8.94 8.94 8.86 0 0 0
15/12/2023
9.03
 0 9.03 9.03 9.03 0 0 0
14/12/2023
9.03
 3,200 9.03 9.03 9.03 0 0 0
13/12/2023
8.86
 14,200 8.86 8.94 8.78 0 0 0
12/12/2023
8.94
 8,601 8.94 9.03 8.86 0 0 0
11/12/2023
9.03
 4,100 9.03 9.27 8.94 0 0 0
08/12/2023
9.11
 36,500 9.03 9.44 9.03 0 0 0
07/12/2023
9.03
 8,900 8.86 9.03 8.86 0 0 0
06/12/2023
9.19
 27,400 8.70 9.19 8.70 0 0 0
05/12/2023
8.70
 2,500 8.70 8.70 8.70 0 0 0
04/12/2023
8.70
 15,400 8.53 8.70 8.53 0 0 0
01/12/2023
6.07
 13,810 5.74 6.07 5.74 0 0 0
30/11/2023
8.53
 2,300 8.53 8.53 8.45 0 0 0
29/11/2023
8.53
 9,802 8.45 8.53 8.45 0 0 0
28/11/2023
8.53
 18,600 8.53 8.53 8.29 0 0 0
27/11/2023
8.62
 9,500 8.62 8.62 8.45 0 0 0
24/11/2023
8.62
 10,800 8.62 8.62 8.53 0 0 0
23/11/2023
8.70
 901 8.70 8.70 8.62 0 0 0
22/11/2023
8.70
 5,600 8.62 8.70 8.62 0 0 0
21/11/2023
8.78
 89 8.78 8.78 8.78 0 0 0
20/11/2023
8.78
 0 8.78 8.78 8.78 0 0 0
17/11/2023
8.78
 3,300 8.70 8.78 8.62 0 0 0
16/11/2023
8.78
 9,600 8.70 8.78 8.62 0 0 0
15/11/2023
8.78
 7,400 8.70 8.78 8.70 0 0 0
14/11/2023
8.70
 9,700 8.70 8.70 8.53 0 0 0
13/11/2023
8.70
 11,700 8.70 8.78 8.62 0 0 0
10/11/2023
8.70
 1,600 8.62 8.70 8.62 0 0 0
09/11/2023
8.62
 11,304 8.62 8.78 8.53 0 0 0
08/11/2023
8.62
 819 8.62 8.62 8.62 0 0 0
07/11/2023
10.34
 37,000 10.34 10.42 10.26 0 0 0
06/11/2023
8.62
 1,300 8.62 8.62 8.53 0 0 0
03/11/2023
8.62
 3,400 8.45 8.62 8.45 0 0 0
02/11/2023
8.70
 10,600 8.53 8.70 8.29 0 0 0
01/11/2023
8.45
 2,400 8.45 8.45 8.37 0 0 0
31/10/2023
8.45
 2,200 8.45 8.45 8.29 0 0 0
30/10/2023
8.53
 18,000 8.37 8.53 8.37 0 0 0
27/10/2023
6.73
 0 6.73 6.73 6.73 0 0 0
26/10/2023
8.12
 24,600 8.94 9.03 8.12 0 0 0
25/10/2023
9.03
 2,900 8.94 9.03 8.94 0 0 0
24/10/2023
9.11
 4,800 9.03 9.11 8.94 0 0 0
23/10/2023
9.19
 9,300 9.19 9.27 9.03 0 0 0
20/10/2023
9.19
 18,150 8.86 9.19 8.86 0 400 0.0
19/10/2023
8.86
 11,500 8.78 8.86 8.70 0 0 0
18/10/2023
8.78
 5,400 8.86 8.86 8.70 0 0 0
17/10/2023
8.94
 1,765 8.94 9.03 8.94 0 0 0
16/10/2023
9.03
 500 8.94 9.03 8.94 0 0 0
13/10/2023
9.03
 700 8.94 9.03 8.86 0 0 0
12/10/2023
9.03
 11,479 8.94 9.03 8.86 0 0 0
11/10/2023
9.03
 7,600 9.03 9.03 8.94 0 0 0
10/10/2023
9.03
 4,528 9.03 9.03 8.94 0 0 0
09/10/2023
9.03
 1,626 9.03 9.11 8.94 0 0 0
06/10/2023
9.03
 2,300 9.03 9.11 8.94 0 0 0
05/10/2023
9.03
 3,100 8.86 9.03 8.86 0 0 0
04/10/2023
8.94
 1,700 8.86 8.94 8.86 0 0 0
03/10/2023
8.70
 6,400 9.03 9.03 8.70 0 0 0
02/10/2023
9.11
 400 9.03 9.11 9.03 0 0 0
29/09/2023
9.11
 508 8.94 9.11 8.94 0 0 0
28/09/2023
9.03
 2,000 8.86 9.03 8.86 0 0 0
27/09/2023
9.03
 3,800 9.03 9.03 8.78 0 0 0
26/09/2023
9.03
 14,301 9.11 9.11 8.86 0 0 0
25/09/2023
9.19
 24,106 9.35 9.35 9.03 0 0 0
22/09/2023
9.35
 21,700 9.27 9.35 9.11 0 0 0
21/09/2023
9.35
 7,200 9.35 9.35 9.27 0 0 0
20/09/2023
9.35
 3,352 9.27 9.35 9.27 0 0 0
19/09/2023
6.73
 0 6.73 6.73 6.73 0 0 0
18/09/2023
9.44
 12,380 9.44 9.44 9.19 0 80 0.0
15/09/2023
6.73
 0 6.73 6.73 6.73 0 0 0
14/09/2023
9.44
 18,526 9.35 9.44 9.35 0 0 0
13/09/2023
9.44
 24,600 9.35 9.44 9.27 0 0 0
12/09/2023
9.44
 10,700 9.27 9.44 9.27 0 0 0
11/09/2023
9.44
 16,600 9.35 9.44 9.35 0 0 0
08/09/2023
9.35
 65,600 9.44 9.44 9.27 0 0 0
07/09/2023
9.44
 27,000 9.44 9.44 9.27 300 0 0.0
06/09/2023
9.44
 4,600 9.27 9.44 9.27 0 0 0
05/09/2023
9.35
 24,964 9.19 9.35 9.19 0 0 0
04/09/2023
10.67
 19,602 10.75 10.83 10.09 0 0 0
01/09/2023
5.74
 2,900 5.58 5.83 5.58 0 0 0
31/08/2023
9.27
 9,100 9.27 9.27 9.11 0 0 0
30/08/2023
9.27
 1,900 9.27 9.27 9.19 0 0 0
29/08/2023
9.44
 2,100 9.35 9.44 9.35 0 0 0
28/08/2023
9.44
 11,066 9.19 9.44 9.11 0 0 0

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