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
(2024-10-23) 		-0.30 -3% 101,377 0 0
9.70
10.10
10
2 tháng
(2024-09-23) 		-0.70 -6.73% 165,036 0 0
9.70
10.40
10
3 tháng
(2024-08-26) 		-0.60 -5.83% 190,740 0 0
9.70
10.50
10
6 tháng
(2024-05-27) 		-1.10 -10.19% 787,466 -14,024 -0.1
9.70
11
10
12 tháng
(2023-11-28) 		-0.07 -0.74% 2,343,312 876 0.0
9.70
12.12
10
24 tháng
(2022-12-05) 		3.39 53.81% 7,384,774 -20,404 -0.2
5.77
12.88
10
36 tháng
(2021-12-08) 		-0.38 -3.79% 11,716,961 -4,504 -0.0
5.51
16.89
10
60 tháng
(2019-12-19) 		4.52 87.33% 17,675,889 170,638 1.8
2.99
16.89
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/08/2021
8.82
 24,059 8.65 9.24 8.57 10,000 800 0.1
25/08/2021
8.65
 50,738 7.90 8.65 7.98 0 0 0
24/08/2021
7.90
 1,820 7.73 7.90 7.06 0 0 0
23/08/2021
7.73
 2,702 8.07 8.07 7.39 0 0 0
20/08/2021
8.07
 6,700 8.07 8.32 7.39 0 0 0
19/08/2021
8.07
 24,400 7.98 8.07 7.81 0 0 0
18/08/2021
7.98
 2,900 7.73 7.98 7.73 500 0 0.0
17/08/2021
7.73
 1,500 8.07 8.07 7.73 0 0 0
16/08/2021
8.07
 12,300 7.39 8.07 7.48 200 0 0.0
13/08/2021
7.39
 1,709 7.98 7.98 7.39 0 0 0
12/08/2021
7.98
 2,220 8.49 8.74 7.81 300 0 0.0
11/08/2021
8.49
 22,730 7.98 8.74 8.49 0 0 0
10/08/2021
7.98
 33,010 7.31 7.98 7.56 20,000 1,500 0.2
09/08/2021
7.31
 2,700 7.48 7.48 6.97 0 0 0
06/08/2021
7.48
 400 7.48 7.56 7.48 0 0 0
05/08/2021
7.48
 5,200 7.14 7.48 7.14 500 0 0.0
04/08/2021
7.14
 500 7.06 7.14 7.14 0 0 0
03/08/2021
7.06
 900 7.14 7.14 7.06 0 0 0
02/08/2021
7.14
 200 7.56 7.56 7.06 0 0 0
30/07/2021
7.56
 12,400 7.65 7.73 7.56 12,300 0 0.1
29/07/2021
7.65
 3,700 7.39 7.65 7.56 2,500 0 0.0
28/07/2021
7.39
 5,600 7.06 7.65 7.39 5,200 0 0.0
27/07/2021
7.06
 400 7.06 7.06 7.06 0 0 0
26/07/2021
7.06
 25,000 7.14 7.56 7.06 24,800 0 0.2
23/07/2021
7.14
 100 7.14 7.14 7.14 0 0 0
22/07/2021
7.14
 3,300 7.14 7.14 7.06 0 0 0
21/07/2021
7.14
 700 7.31 7.31 7.14 0 0 0
20/07/2021
7.31
 3,100 7.06 7.31 7.31 3,100 0 0.0
19/07/2021
7.06
 31,700 7.39 7.65 7.06 30,000 0 0.3
16/07/2021
7.39
 2,200 7.31 7.73 7.31 2,100 0 0.0
15/07/2021
7.31
 5,300 7.23 7.31 7.06 0 0 0
14/07/2021
7.23
 5,300 6.97 7.39 7.23 0 0 0
13/07/2021
6.97
 8,400 6.39 6.97 6.47 0 0 0
12/07/2021
6.39
 10,700 6.97 6.97 6.39 0 0 0
09/07/2021
6.97
 9,903 7.56 7.56 6.89 0 0 0
08/07/2021
7.56
 7,400 7.23 7.56 7.39 0 0 0
07/07/2021
7.23
 12,530 7.81 7.81 7.06 0 0 0
06/07/2021
7.81
 8,462 8.40 8.40 7.56 0 0 0
05/07/2021
8.40
 13,835 8.65 8.65 7.98 500 0 0.0
02/07/2021
8.65
 8,804 8.49 9.16 8.65 0 0 0
01/07/2021
8.49
 24,044 9.33 9.33 8.49 0 0 0
30/06/2021
9.33
 46,299 8.57 9.41 8.82 500 0 0.0
29/06/2021
8.57
 36,203 7.81 8.57 7.81 0 0 0
28/06/2021
7.81
 12,800 7.14 7.81 7.23 0 0 0
25/06/2021
7.14
 13,718 7.39 7.39 7.14 0 0 0
24/06/2021: Cổ tức tiền mặt tỉ lệ: 6%
24/06/2021
7.39
 20,160 7.81 8.32 7.14 0 0 0
23/06/2021
7.81
 24,220 8.05 8.05 7.26 0 0 0
22/06/2021
8.05
 13,100 7.50 8.13 7.50 0 0 0
21/06/2021
7.50
 76,060 6.87 7.50 6.95 0 0 0
18/06/2021
6.87
 44,600 6.79 6.95 6.63 0 17,600 -0.1
17/06/2021
6.79
 3,600 6.79 6.79 6.47 0 0 0
16/06/2021
6.79
 2,000 6.95 6.95 6.39 0 0 0
15/06/2021
6.95
 8,700 6.95 6.95 6.39 0 0 0
14/06/2021
6.95
 4,600 6.95 7.58 6.55 0 0 0
11/06/2021
6.95
 12,000 6.95 6.95 6.39 0 0 0
10/06/2021
6.95
 18,500 7.42 7.42 6.71 0 0 0
09/06/2021
7.42
 14,602 7.10 7.81 6.55 0 0 0
08/06/2021
7.10
 73,400 6.47 7.10 6.87 0 0 0
07/06/2021
6.47
 47,800 5.92 6.47 6.23 3,900 0 0.0
04/06/2021
5.92
 8,100 6.16 6.31 5.84 0 0 0
03/06/2021
6.16
 1,200 6.08 6.23 6.08 0 0 0
02/06/2021
6.08
 400 5.52 6.08 6.08 0 0 0
01/06/2021
5.52
 160 6.00 6.00 5.52 0 0 0
31/05/2021
6.00
 2,300 6.16 6.16 5.60 0 0 0
28/05/2021
6.16
 1,142 6.16 6.16 6.16 0 0 0
27/05/2021
6.16
 0 6.16 6.16 6.16 0 0 0
26/05/2021
6.16
 0 6.16 6.16 6.16 0 0 0
25/05/2021
6.16
 1,400 6.16 6.16 6.16 0 0 0
24/05/2021
6.16
 1,500 6.31 6.31 6.16 0 0 0
21/05/2021
6.31
 100 5.84 6.31 6.31 0 0 0
20/05/2021
5.84
 600 5.84 5.84 5.84 0 0 0
19/05/2021
5.84
 0 5.84 5.84 5.84 0 0 0
18/05/2021
5.84
 1,500 5.92 5.92 5.84 0 0 0
17/05/2021
5.92
 0 5.92 5.92 5.92 0 0 0
14/05/2021
5.92
 1,600 5.84 5.92 5.92 0 0 0
13/05/2021
5.84
 7,200 6.23 6.23 5.84 0 0 0
12/05/2021
6.23
 4,900 6.23 6.23 5.92 0 0 0
11/05/2021
6.23
 700 6.31 6.31 6.23 0 0 0
10/05/2021
6.31
 1,200 6.31 6.31 6.00 0 0 0
07/05/2021
6.31
 0 6.31 6.31 6.31 0 0 0
06/05/2021
6.31
 1,100 6.31 6.31 6.16 0 0 0
05/05/2021
6.31
 1,200 6.39 6.39 6.00 0 0 0
04/05/2021
6.39
 0 6.39 6.39 6.39 0 0 0
29/04/2021
6.39
 0 6.39 6.39 6.39 0 0 0
28/04/2021
6.39
 0 6.39 6.39 6.39 0 0 0
27/04/2021
6.39
 0 6.39 6.39 6.39 0 0 0
26/04/2021
6.39
 0 6.39 6.39 6.39 0 0 0
23/04/2021
6.39
 700 6.16 6.39 6.16 0 0 0
22/04/2021
6.16
 2,300 6.23 6.23 6.16 0 0 0
20/04/2021
6.23
 4,200 6.31 6.31 6.23 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |