CTCP Than Mông Dương - Vinacomin (mdc)

8.20
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
(2026-08-12) 		-0.10 -1.15% 8,200 0 0
8.20
8.70
8.20
2 tháng
(2026-07-13) 		0.49 6% 72,600 0 0
7.93
8.70
8.20
3 tháng
(2026-06-15) 		0.21 2.46% 128,700 0 0
7.93
8.86
8.20
6 tháng
(2026-03-16) 		-1.29 -13% 531,200 100 0.0
7.93
10.44
8.20
12 tháng
(2025-09-16) 		-0.73 -7.78% 1,548,600 -14,400 -0.1
7.93
11.47
8.20
24 tháng
(2024-09-23) 		-0.48 -5.30% 8,620,044 -95,699 -1.2
7.93
15.02
8.20
36 tháng
(2023-09-27) 		-0.43 -4.72% 11,061,120 -95,223 -1.2
7.93
15.02
8.20
60 tháng
(2021-10-07) 		-4.53 -34.51% 21,888,642 -62,703 -0.7
4.81
15.02
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2023
9.46
 262,800 8.61 9.46 9.39 0 0 0
31/01/2023
8.61
 17,703 7.83 8.61 8.61 0 0 0
30/01/2023
7.83
 8,680 7.14 7.83 7.83 0 0 0
27/01/2023
7.14
 4,900 6.52 7.14 7.14 0 0 0
19/01/2023
6.52
 16,643 5.97 6.52 6.36 0 0 0
18/01/2023
5.97
 18,700 5.90 6.21 5.90 0 0 0
17/01/2023
5.90
 23,100 5.82 5.90 5.58 0 0 0
16/01/2023
5.82
 1,300 5.74 5.82 5.58 0 0 0
13/01/2023
5.74
 27,500 5.74 5.74 5.51 0 0 0
12/01/2023
5.74
 13,810 5.58 5.74 5.43 0 0 0
11/01/2023
5.58
 12,500 5.51 5.58 5.43 0 0 0
10/01/2023
5.51
 3,900 5.43 5.51 5.27 0 0 0
09/01/2023
5.43
 2,900 5.27 5.51 5.27 0 0 0
06/01/2023
5.27
 2,700 5.35 5.51 5.27 0 0 0
05/01/2023
5.35
 3,400 5.43 5.51 5.27 0 0 0
04/01/2023
5.43
 3,100 5.51 5.51 5.27 0 0 0
03/01/2023
5.51
 5,300 5.43 5.51 5.12 0 0 0
30/12/2022
5.43
 100 5.35 5.43 5.43 0 0 0
29/12/2022
5.35
 5,000 5.35 5.35 5.35 0 0 0
28/12/2022
5.35
 1,300 5.35 5.35 5.20 0 0 0
27/12/2022
5.35
 12,200 5.43 5.43 4.96 0 0 0
26/12/2022
5.43
 6,500 5.51 5.51 4.96 0 0 0
23/12/2022
5.51
 15,300 5.43 5.51 4.89 0 0 0
22/12/2022
5.43
 5,205 5.35 5.43 5.12 0 0 0
21/12/2022
5.35
 1,000 5.35 5.35 4.89 0 0 0
20/12/2022
5.35
 2,700 5.90 5.90 5.35 0 0 0
19/12/2022
5.90
 5,301 5.66 5.90 5.27 0 0 0
16/12/2022
5.66
 4,801 5.27 5.66 5.35 0 0 0
15/12/2022
5.27
 3,003 5.12 5.27 5.04 0 0 0
14/12/2022
5.12
 3,200 5.04 5.27 5.04 0 0 0
13/12/2022
5.04
 1,700 5.12 5.12 5.04 0 0 0
12/12/2022
5.12
 3,600 5.12 5.12 4.96 0 0 0
09/12/2022
5.12
 500 5.27 5.27 5.12 0 0 0
08/12/2022
5.27
 5,000 5.04 5.27 5.12 0 0 0
07/12/2022
5.04
 9,000 5.51 5.51 4.96 0 0 0
06/12/2022
5.51
 200 5.51 5.51 5.20 0 0 0
05/12/2022
5.51
 5,100 5.43 5.51 5.43 0 0 0
02/12/2022
5.43
 1,100 5.66 5.66 5.27 0 0 0
01/12/2022
5.66
 4,439 5.51 5.66 5.27 0 0 0
30/11/2022
5.51
 800 5.51 5.74 5.12 0 0 0
29/11/2022
5.51
 2,726 5.27 5.51 5.12 0 0 0
28/11/2022
5.27
 8,600 4.81 5.27 4.89 0 0 0
25/11/2022
4.81
 500 4.81 5.04 4.81 0 0 0
24/11/2022
4.81
 2,900 4.89 5.04 4.65 0 0 0
23/11/2022
4.89
 1,400 5.20 5.35 4.89 0 0 0
22/11/2022
5.20
 4,766 5.20 5.27 5.20 0 0 0
21/11/2022
5.20
 4,800 4.81 5.20 5.04 0 0 0
18/11/2022
4.81
 8,500 5.20 5.20 4.73 0 0 0
17/11/2022
5.20
 9,800 5.04 5.20 4.81 0 0 0
16/11/2022
5.04
 21,900 4.81 5.12 4.34 0 0 0
15/11/2022
4.81
 1,300 5.27 5.27 4.81 0 0 0
14/11/2022
5.27
 1,200 5.51 5.51 5.04 0 0 0
11/11/2022
5.51
 700 5.35 5.51 4.96 0 0 0
10/11/2022
5.35
 3,200 5.90 5.90 5.35 0 0 0
09/11/2022
5.90
 100 5.97 5.97 5.90 0 0 0
08/11/2022
5.97
 0 5.97 5.97 5.97 0 0 0
07/11/2022
5.97
 11,301 6.05 6.05 5.51 0 0 0
04/11/2022
6.05
 2,800 6.05 6.05 5.51 0 0 0
03/11/2022
6.05
 600 6.13 6.13 5.58 0 0 0
02/11/2022
6.13
 0 6.13 6.13 6.13 0 0 0
01/11/2022
6.13
 400 6.05 6.21 6.13 0 0 0
31/10/2022
6.05
 300 6.13 6.13 6.05 0 0 0
28/10/2022
6.13
 100 5.90 6.13 6.13 0 0 0
27/10/2022
5.90
 18,362 5.90 6.13 5.51 0 0 0
26/10/2022
5.90
 3,400 6.05 6.05 5.58 0 0 0
25/10/2022
6.05
 1,000 6.13 6.13 5.66 0 0 0
24/10/2022
6.13
 22,500 6.52 6.52 5.90 0 0 0
21/10/2022
6.52
 2,500 7.14 7.14 6.52 0 0 0
20/10/2022
7.14
 17,700 6.83 7.29 6.52 0 0 0
19/10/2022
6.83
 1,200 6.83 6.83 6.52 0 0 0
18/10/2022
6.83
 4,219 6.59 6.98 6.59 0 0 0
17/10/2022
6.59
 2,801 6.75 6.75 6.13 0 0 0
14/10/2022
6.75
 100 6.44 6.75 6.75 0 0 0
13/10/2022
6.44
 12,300 6.28 6.44 6.28 0 0 0
12/10/2022
6.28
 25,594 6.98 6.98 6.28 0 0 0
11/10/2022
6.98
 1,400 7.68 7.83 6.98 0 0 0
10/10/2022
7.68
 0 7.68 7.68 7.68 0 0 0
07/10/2022
7.68
 1,800 8.07 8.07 7.29 0 0 0
06/10/2022
8.07
 2,225 8.38 8.38 7.83 0 0 0
05/10/2022
8.38
 0 8.38 8.38 8.38 0 0 0
04/10/2022
8.38
 400 7.83 8.38 7.29 0 0 0
03/10/2022
7.83
 100 8.45 8.45 7.83 0 0 0
30/09/2022
8.45
 300 8.61 8.61 8.45 0 0 0
29/09/2022
8.61
 300 8.38 8.61 8.61 0 0 0
28/09/2022
8.38
 3,300 8.69 8.69 8.38 0 0 0
27/09/2022
8.69
 300 8.45 8.69 8.69 0 0 0
26/09/2022
8.45
 12,200 8.77 8.77 7.99 0 0 0
23/09/2022
8.77
 368 8.77 8.77 8.53 0 0 0
22/09/2022
8.77
 0 8.77 8.77 8.77 0 0 0
21/09/2022
8.77
 732 8.84 8.84 8.53 0 0 0
20/09/2022
8.84
 1,500 8.53 8.84 8.53 0 0 0
19/09/2022
8.53
 6,960 8.84 8.84 8.53 0 0 0
16/09/2022
8.84
 6,904 9.00 9.00 8.84 2,300 0 0.0
15/09/2022
9.00
 2,300 9.23 9.23 8.92 0 0 0
14/09/2022
9.23
 2,460 9.23 9.23 8.84 1,500 0 0.0
13/09/2022
9.23
 11,601 9.00 9.23 8.92 0 0 0
12/09/2022
9.00
 11,025 9.23 9.31 8.84 1,400 0 0.0
09/09/2022
9.23
 8,600 9.08 9.23 8.92 0 0 0
08/09/2022
9.08
 1,630 8.84 9.08 8.84 300 0 0.0
07/09/2022
8.84
 12,400 9.23 9.31 8.84 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |