CTCP Than Mông Dương - Vinacomin (mdc)

9.80
-0.10
(-1.01%)
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
(2024-10-09) 		-0.30 -2.94% 99,200 0 0
9.80
10.30
9.80
2 tháng
(2024-09-09) 		-0.50 -4.81% 121,200 0 0
9.80
10.50
9.80
3 tháng
(2024-08-12) 		-0.50 -4.81% 158,500 0 0
9.80
10.70
9.80
6 tháng
(2024-05-13) 		-0.91 -8.38% 932,600 -14,024 -0.1
9.80
11
9.80
12 tháng
(2023-11-14) 		-0.06 -0.61% 2,347,900 876 0.0
9.77
12.12
9.80
24 tháng
(2022-11-21) 		3.95 66.35% 7,364,593 -20,404 -0.2
5.51
12.88
9.80
36 tháng
(2021-11-24) 		-1.69 -14.61% 11,778,280 10,896 0.2
5.51
16.89
9.80
60 tháng
(2019-12-05) 		4.72 91.19% 17,624,677 170,638 1.8
2.99
16.89
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2022
9.24
 14,700 9.91 9.91 9.16 0 0 0
17/01/2022
9.91
 1,100 10.17 10.17 9.91 0 0 0
14/01/2022
10.17
 3,719 9.66 10.17 9.66 0 0 0
13/01/2022
9.66
 8,831 10.00 10.42 9.66 0 0 0
12/01/2022
10.00
 4,241 10.25 10.25 9.75 0 0 0
11/01/2022
10.25
 10,967 10.25 10.25 10.17 0 0 0
10/01/2022
10.25
 17,001 10.42 10.50 10.25 0 0 0
07/01/2022
10.42
 19,100 10.33 10.59 10.25 0 0 0
06/01/2022
10.33
 4,700 10.42 10.50 10.33 0 0 0
05/01/2022
10.42
 16,200 10.17 10.50 10.08 0 0 0
04/01/2022
10.17
 23,600 10.92 10.92 10.17 0 0 0
31/12/2021
10.92
 25,900 11.26 12.18 10.92 0 0 0
30/12/2021
11.26
 34,021 10.25 11.26 10.75 0 0 0
29/12/2021
10.25
 30,901 9.33 10.25 9.24 0 0 0
28/12/2021
9.33
 16,500 9.66 9.66 9.24 0 0 0
27/12/2021
9.66
 8,300 9.66 9.66 9.66 0 0 0
24/12/2021
9.66
 9,200 9.91 9.91 9.58 0 0 0
23/12/2021
9.91
 6,411 10.17 10.17 9.83 0 0 0
22/12/2021
10.17
 3,657 10.33 10.33 10.08 0 0 0
21/12/2021
10.33
 5,800 10.17 10.50 10.08 0 0 0
20/12/2021
10.17
 4,200 10.42 10.42 10.08 0 0 0
17/12/2021
10.42
 1,400 10.42 10.50 10.25 0 0 0
16/12/2021
10.42
 9,215 10.17 10.59 10.33 0 0 0
15/12/2021
10.17
 10,600 10.08 10.42 10.08 0 0 0
14/12/2021
10.08
 16,100 10.33 10.33 10.08 0 0 0
13/12/2021
10.33
 12,514 10.33 10.33 10.25 0 0 0
10/12/2021
10.33
 8,155 10.42 10.92 10.33 0 0 0
09/12/2021
10.42
 5,738 10.08 10.75 10.33 0 0 0
08/12/2021
10.08
 5,700 10.59 10.92 10.08 0 0 0
07/12/2021
10.59
 4,800 10.50 10.67 10.42 0 0 0
06/12/2021
10.50
 9,900 11.01 11.01 10.50 0 0 0
03/12/2021
11.01
 4,301 11.17 11.17 10.92 0 0 0
02/12/2021
11.17
 6,400 11.17 11.26 11.09 0 0 0
01/12/2021
11.17
 6,030 11.17 11.17 10.92 0 0 0
30/11/2021
11.17
 14,100 11.34 11.59 11.17 0 1,100 -0.0
29/11/2021
11.34
 24,000 11.34 11.59 10.75 0 0 0
26/11/2021
11.34
 28,000 11.34 11.43 11.34 12,300 0 0.2
25/11/2021
11.34
 7,600 11.59 11.59 10.92 4,200 0 0.1
24/11/2021
11.59
 8,400 12.01 12.01 11.51 0 0 0
23/11/2021
12.01
 28,295 11.26 12.01 10.92 10,000 0 0.1
22/11/2021
11.26
 21,924 11.85 11.85 11.17 0 0 0
19/11/2021
11.85
 31,640 12.43 12.43 11.85 0 0 0
18/11/2021
12.43
 46,586 12.35 12.43 12.35 0 0 0
17/11/2021
12.35
 25,300 12.01 12.35 11.76 2,300 0 0.0
16/11/2021
12.01
 71,713 12.60 12.69 11.76 10,000 0 0.1
15/11/2021
12.60
 71,205 13.02 13.69 12.60 0 0 0
12/11/2021
13.02
 75,216 13.02 13.78 12.94 0 0 0
11/11/2021
13.02
 150,336 11.93 13.02 11.76 12,000 0 0.2
10/11/2021
11.93
 31,002 11.68 12.10 11.68 6,200 0 0.1
09/11/2021
11.68
 49,503 11.43 11.68 11.43 800 0 0.0
08/11/2021
11.43
 29,901 11.59 11.68 11.34 0 0 0
05/11/2021
11.59
 14,300 11.76 11.76 11.34 0 0 0
04/11/2021
11.76
 21,747 11.26 12.27 11.26 0 0 0
03/11/2021
11.26
 62,188 11.59 11.59 11.26 0 0 0
02/11/2021
11.59
 85,720 12.01 12.01 10.92 0 0 0
01/11/2021
12.01
 23,000 12.35 12.43 12.01 0 0 0
29/10/2021
12.35
 19,433 12.43 12.69 12.35 0 0 0
28/10/2021
12.43
 18,700 12.52 12.52 12.18 0 800 -0.0
27/10/2021
12.52
 25,600 12.35 12.52 12.10 0 4,400 -0.1
26/10/2021
12.35
 33,000 12.69 12.69 11.85 0 15,100 -0.2
25/10/2021
12.69
 37,800 13.36 13.69 12.60 0 14,900 -0.2
22/10/2021
13.36
 43,300 12.18 13.36 11.68 3,000 0 0.0
21/10/2021
12.18
 47,200 12.85 12.94 12.01 11,500 0 0.2
20/10/2021
12.85
 35,700 13.61 13.61 12.85 600 0 0.0
19/10/2021
13.61
 19,300 13.86 13.86 13.44 0 0 0
18/10/2021
13.86
 26,200 14.45 14.45 13.78 0 200 0
15/10/2021
14.45
 40,000 14.20 14.53 13.86 0 0 0
14/10/2021
14.20
 49,100 14.20 14.70 13.44 0 0 0
13/10/2021
14.20
 65,500 14.20 14.20 13.61 0 0 0
12/10/2021
14.20
 53,700 14.20 14.87 14.20 0 0 0
11/10/2021
14.20
 75,200 14.45 15.04 14.11 0 0 0
08/10/2021
14.45
 68,100 15.04 15.21 14.37 1,000 0 0.0
07/10/2021
15.04
 105,733 16.30 16.30 14.95 100 0 0.0
06/10/2021
16.30
 71,000 15.96 16.38 14.70 200 0 0.0
05/10/2021
15.96
 148,395 15.46 16.97 15.12 0 3,000 -0.1
04/10/2021
15.46
 246,871 14.11 15.46 14.11 0 2,400 -0.0
01/10/2021
14.11
 41,955 14.03 14.45 13.53 500 0 0.0
30/09/2021
14.03
 37,495 14.45 14.70 13.78 500 0 0.0
29/09/2021
14.45
 58,339 14.20 15.12 14.03 0 0 0
28/09/2021
14.20
 57,884 12.94 14.20 12.18 400 1,900 -0.0
27/09/2021
12.94
 36,747 14.20 14.20 12.94 2,100 2,800 -0.0
24/09/2021
14.20
 67,118 14.28 14.70 12.85 4,500 0 0.1
23/09/2021
14.28
 22,580 14.87 15.04 13.61 200 0 0.0
22/09/2021
14.87
 63,506 14.45 15.54 14.28 300 6,000 -0.1
21/09/2021
14.45
 95,262 13.19 14.45 11.93 600 0 0.0
20/09/2021
13.19
 40,848 14.28 14.28 12.85 1,900 0 0.0
17/09/2021
14.28
 128,924 15.12 16.47 13.61 1,800 0 0.0
16/09/2021
15.12
 139,742 13.86 15.21 13.86 600 4,000 -0.1
15/09/2021
13.86
 59,600 12.60 13.86 13.44 0 4,000 -0.1
14/09/2021
12.60
 26,966 11.51 12.60 11.51 3,900 3,000 0.0
13/09/2021
11.51
 54,100 10.50 11.51 11.01 0 5,000 -0.1
10/09/2021
10.50
 41,060 10.08 11.09 10.17 10,000 9,300 -0.0
09/09/2021
10.08
 14,800 9.91 10.17 10.08 10,000 0 0.1
08/09/2021
9.91
 54,734 11.01 11.01 9.91 0 0 0
07/09/2021
11.01
 49,300 10.17 11.17 10.75 30,000 700 0.4
06/09/2021
10.17
 29,860 9.24 10.17 9.24 900 1,200 -0.0
01/09/2021
9.24
 92,635 8.40 9.24 8.57 0 0 0
31/08/2021
8.40
 22,548 8.74 8.82 8.23 0 0 0
30/08/2021
8.74
 31,858 8.91 9.07 8.07 20,000 0 0.2
27/08/2021
8.91
 100 8.82 8.91 8.91 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |