CTCP Gỗ MDF VRG - Quảng Trị (mdf)

5.60
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
(2025-11-05) 		-0.30 -5.08% 184,100 0 0
5.10
7
5.60
2 tháng
(2025-10-06) 		-0.40 -6.67% 299,400 0 0
5.10
7
5.60
3 tháng
(2025-09-08) 		-0.50 -8.20% 357,700 0 0
5.10
7
5.60
6 tháng
(2025-06-09) 		-1.50 -21.13% 425,800 0 0
5.10
7.10
5.60
12 tháng
(2024-12-10) 		-1.70 -23.29% 516,557 0 0
5.10
9.30
5.60
24 tháng
(2023-12-18) 		-6.10 -52.14% 701,905 0 0
5.10
11.70
5.60
36 tháng
(2022-12-21) 		-4.40 -44% 918,605 0 0
5.10
13.90
5.60
60 tháng
(2020-12-31) 		-0.12 -2.04% 4,478,134 0 -0.0
4.57
31.34
5.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
16.42
 1,600 16.42 16.42 16.42 0 0 0
28/04/2022
16.42
 700 16.51 16.51 16.42 0 0 0
27/04/2022
16.97
 300 15.59 16.97 15.59 0 0 0
26/04/2022
17.34
 28 17.34 17.34 17.34 0 0 0
25/04/2022
17.34
 200 17.34 17.34 17.34 0 0 0
22/04/2022
17.24
 300 17.24 17.24 17.24 0 0 0
21/04/2022
17.43
 3,400 16.88 17.43 16.88 0 0 0
20/04/2022
16.97
 4,370 17.06 17.06 16.97 0 0 0
19/04/2022
17.06
 4,500 16.97 17.06 16.97 0 0 0
18/04/2022
16.97
 7,900 16.97 17.06 16.88 0 0 0
15/04/2022
16.42
 12,700 17.89 19.72 16.14 0 0 0
14/04/2022
17.89
 1,300 18.35 18.35 17.89 0 0 0
13/04/2022
15.96
 8,800 16.97 16.97 15.87 0 0 0
12/04/2022
18.16
 10,798 19.63 19.63 17.98 0 0 0
08/04/2022
19.54
 2,000 21.10 21.10 19.54 0 0 0
07/04/2022
21.10
 3,500 21.10 21.10 21.10 0 0 0
06/04/2022
21.28
 6,400 22.01 22.01 21.10 0 0 0
05/04/2022
21.28
 200 21.28 21.28 21.28 0 0 0
04/04/2022
21.19
 1,200 22.01 22.01 21.19 0 0 0
01/04/2022
22.01
 5,000 22.93 22.93 22.01 0 0 0
31/03/2022
22.47
 25,000 22.01 22.47 21.83 0 0 0
30/03/2022
22.38
 15,100 21.10 22.84 21.10 0 0 0
29/03/2022
21.46
 5,200 21.10 21.46 21.01 0 0 0
28/03/2022
21.10
 8,700 21.10 21.19 21.10 0 0 0
25/03/2022
21.19
 6,300 22.01 22.01 21.19 0 0 0
24/03/2022
21.19
 2,600 21.19 21.19 21.10 0 0 0
23/03/2022
21.92
 11,000 21.19 21.92 21.10 0 0 0
22/03/2022
22.01
 11,100 22.11 22.29 21.19 0 0 0
21/03/2022
20.91
 15,000 20.91 22.66 20.82 0 0 0
18/03/2022
20.73
 8,400 18.80 21.74 18.80 0 0 0
17/03/2022
21.28
 45,823 24.77 24.77 21.10 0 0 0
16/03/2022
24.77
 3,400 24.58 24.77 24.58 0 0 0
15/03/2022
22.93
 9,400 25.68 25.68 22.93 0 0 0
14/03/2022
24.77
 73,898 23.85 24.77 23.85 0 0 0
11/03/2022
21.65
 19,123 20.18 21.65 20.18 0 0 0
10/03/2022
19.17
 3,500 18.16 19.17 18.16 0 0 0
09/03/2022
18.71
 3,100 18.80 18.80 18.62 0 0 0
08/03/2022
18.80
 3,600 17.98 19.08 17.98 0 0 0
07/03/2022
17.89
 1,600 17.80 18.07 17.80 0 0 0
04/03/2022
18.07
 1,000 17.89 19.08 17.89 0 0 0
03/03/2022
17.70
 700 17.70 17.70 17.70 0 0 0
02/03/2022
17.70
 100 17.70 17.70 17.70 0 0 0
01/03/2022
19.17
 600 19.17 19.17 19.17 0 0 0
28/02/2022
18.07
 7,830 18.44 19.26 17.89 0 0 0
25/02/2022
19.26
 200 18.35 19.26 18.35 0 0 0
24/02/2022
18.80
 300 17.61 18.80 17.61 0 0 0
23/02/2022
18.35
 4,900 18.35 18.35 18.35 0 0 0
22/02/2022
18.35
 3,100 17.34 18.99 17.34 0 0 0
21/02/2022
18.25
 3,300 18.07 18.25 18.07 0 0 0
18/02/2022
17.98
 600 17.61 17.98 17.61 0 0 0
17/02/2022
18.44
 8,800 17.61 18.44 17.52 0 0 0
16/02/2022
17.89
 6,600 17.43 17.89 17.43 0 0 0
15/02/2022
17.52
 400 17.61 17.61 17.52 0 0 0
14/02/2022
17.98
 2,000 18.16 18.44 17.98 0 0 0
11/02/2022
17.80
 3,400 17.24 20.55 17.24 0 0 0
10/02/2022
19.90
 0 19.90 19.90 19.90 0 0 0
09/02/2022
19.90
 10 19.90 19.90 19.90 0 0 0
08/02/2022
19.90
 0 19.90 19.90 19.90 0 0 0
07/02/2022
20.82
 300 18.07 20.82 18.07 0 0 0
28/01/2022
17.43
 1,200 17.98 18.62 17.06 0 0 0
27/01/2022
18.62
 100 18.62 18.62 18.62 0 0 0
26/01/2022
18.07
 241 19.17 19.17 18.07 0 0 0
25/01/2022
17.52
 300 17.52 17.52 17.52 0 0 0
24/01/2022
21.01
 2,300 19.35 21.01 17.98 0 0 0
21/01/2022
21.56
 260 20.36 21.56 20.36 0 0 0
20/01/2022
22.56
 1,200 20.64 22.56 20.64 0 0 0
19/01/2022
20.09
 9,710 18.25 20.09 18.25 0 0 0
18/01/2022
18.35
 3,766 18.80 18.80 18.35 0 0 0
17/01/2022
20.18
 2,400 20.18 20.18 20.18 0 0 0
14/01/2022
20.64
 1,410 19.35 20.64 19.35 0 0 0
13/01/2022
20.91
 1,200 20.27 21.10 20.27 0 0 0
12/01/2022
21.10
 210 21.10 21.10 21.10 0 0 0
11/01/2022
21.74
 2,200 21.28 21.74 21.28 0 0 0
10/01/2022
21.65
 14,100 21.83 21.92 20.82 0 0 0
07/01/2022
21.74
 5,100 22.01 22.47 21.74 0 0 0
06/01/2022
21.37
 4,200 22.01 22.47 21.37 0 0 0
05/01/2022
22.20
 3,700 21.28 22.29 21.28 0 0 0
04/01/2022
22.01
 11,915 22.93 22.93 21.83 0 0 0
31/12/2021
22.93
 300 22.93 22.93 22.93 0 0 0
30/12/2021
22.01
 4,200 21.92 22.01 21.92 0 0 0
29/12/2021
21.92
 2,900 21.56 21.92 21.56 0 0 0
28/12/2021: Cổ tức tiền mặt tỉ lệ: 4.5%
28/12/2021
21.92
 15,300 21.46 22.01 21.46 0 0 0
27/12/2021
22.15
 6,335 21.16 22.24 21.16 0 0 0
24/12/2021
21.43
 5,500 21.61 21.61 20.71 0 0 0
23/12/2021
21.88
 5,700 21.52 21.88 20.89 0 0 0
22/12/2021
21.43
 9,200 23.77 23.77 21.25 0 0 0
21/12/2021
22.24
 3,100 23.32 23.32 21.88 0 0 0
20/12/2021
22.96
 9,400 23.77 23.86 22.51 0 0 0
17/12/2021
23.77
 12,402 25.39 25.48 23.41 0 0 0
16/12/2021
22.51
 9,800 21.25 22.78 21.25 0 0 0
15/12/2021
20.98
 3,500 20.53 21.16 20.53 0 0 0
14/12/2021
20.71
 12,700 20.53 20.80 20.53 0 0 0
13/12/2021
20.53
 3,525 20.53 20.53 20.53 0 0 0
10/12/2021
20.98
 15,600 21.97 21.97 19.81 0 0 0
09/12/2021
20.89
 7,290 22.51 22.51 20.89 0 0 0
08/12/2021
21.79
 15,100 20.89 21.79 20.89 0 0 0
07/12/2021
21.70
 10,900 21.88 21.88 21.61 0 0 0
06/12/2021
21.34
 1,500 21.79 21.97 20.71 0 0 0
03/12/2021
21.43
 6,900 21.88 22.06 21.16 0 0 0
02/12/2021
22.06
 4,400 21.25 22.24 21.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |