CTCP Gỗ MDF VRG - Quảng Trị (mdf)

4.80
0.10
(2.13%)
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
(2026-05-19) 		-0.30 -6.52% 15,200 0 0
4.20
5
4.70
2 tháng
(2026-04-20) 		-0.60 -12.24% 40,700 0 0
4.20
5
4.70
3 tháng
(2026-03-20) 		-1.10 -20.37% 58,700 0 0
4.20
5.40
4.70
6 tháng
(2025-12-22) 		-1.30 -23.21% 766,500 0 0
4.20
6.10
4.70
12 tháng
(2025-06-23) 		-2.40 -35.82% 1,333,100 0 0
4.20
7
4.70
24 tháng
(2024-06-28) 		-3.70 -46.25% 1,519,898 0 0
4.20
9.30
4.70
36 tháng
(2023-07-04) 		-4.50 -51.14% 1,781,905 0 0
4.20
13.90
4.70
60 tháng
(2021-07-14) 		-7.14 -62.40% 4,366,601 -4,700 -0.1
4.20
31.34
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/11/2022
10.20
 1,900 10.20 10.20 10.20 0 0 0
02/11/2022
10.80
 1,700 10.10 10.80 10.10 0 0 0
01/11/2022
10.90
 100 10.90 10.90 10.90 0 0 0
31/10/2022
10.20
 1,500 10.50 10.50 10.20 0 0 0
28/10/2022
10.50
 4,100 10.60 10.60 10.50 0 0 0
27/10/2022
10.60
 3,500 10.50 10.60 10.50 0 0 0
26/10/2022
10.40
 100 10.40 10.40 10.40 0 0 0
25/10/2022
10.40
 0 10.40 10.40 10.40 0 0 0
24/10/2022
10.40
 100 10.40 10.40 10.40 0 0 0
21/10/2022
10.80
 101 10.80 10.80 10.80 0 0 0
20/10/2022
10.50
 300 10.30 10.50 10.30 0 0 0
19/10/2022
10.30
 200 10.30 10.30 10.30 0 0 0
18/10/2022: Cổ tức tiền mặt tỉ lệ: 9.1%
18/10/2022
10.30
 500 10.30 10.30 10.30 0 0 0
17/10/2022
10.09
 0 10.09 10.09 10.09 0 0 0
14/10/2022
10.09
 0 10.09 10.09 10.09 0 0 0
13/10/2022
10.09
 0 10.09 10.09 10.09 0 0 0
12/10/2022
10.37
 400 9.63 10.37 9.63 0 0 0
11/10/2022
9.26
 5,300 9.26 9.26 9.26 0 0 0
10/10/2022
9.36
 700 9.36 9.36 9.36 0 0 0
07/10/2022
10.55
 700 9.26 10.55 8.90 0 0 0
06/10/2022
10.27
 0 10.27 10.27 10.27 0 0 0
05/10/2022
10.27
 2,113 10.27 10.27 10.27 0 0 0
04/10/2022
10.18
 1,400 10.18 10.18 10.18 0 0 0
03/10/2022
10.27
 1,900 10.27 10.27 10.09 0 0 0
30/09/2022
10.18
 0 10.18 10.18 10.18 0 0 0
29/09/2022
10.09
 3,200 10.09 12.47 9.91 0 0 0
28/09/2022
11.01
 3,900 10.55 12.11 10.55 0 0 0
27/09/2022
12.20
 0 12.20 12.20 12.20 0 0 0
26/09/2022
12.20
 2,300 12.20 12.20 12.20 0 0 0
23/09/2022
14.31
 100 14.31 14.31 14.31 0 0 0
22/09/2022
13.58
 801 13.58 15.50 13.58 0 0 0
21/09/2022
15.96
 100 15.96 15.96 15.96 0 0 0
20/09/2022
15.87
 700 14.22 16.05 14.22 0 0 0
19/09/2022
14.03
 200 14.03 14.03 14.03 0 0 0
16/09/2022
13.39
 0 13.39 13.39 13.39 0 0 0
15/09/2022
13.39
 200 13.30 13.39 13.30 0 0 0
14/09/2022
13.30
 200 13.30 13.30 13.30 0 0 0
13/09/2022
13.67
 614 11.83 13.67 11.83 0 0 0
12/09/2022
13.12
 2,500 13.12 13.12 13.12 0 0 0
09/09/2022
13.21
 2,300 13.12 13.21 13.12 0 0 0
08/09/2022
13.48
 0 13.48 13.48 13.48 0 0 0
07/09/2022
13.30
 5,400 13.48 13.48 13.30 0 0 0
06/09/2022
12.93
 400 12.93 12.93 12.93 0 0 0
05/09/2022
12.93
 10,300 13.58 14.03 11.92 0 0 0
31/08/2022
13.30
 0 13.30 13.30 13.30 0 0 0
30/08/2022
13.30
 0 13.30 13.30 13.30 0 0 0
29/08/2022
13.30
 0 13.30 13.30 13.30 0 0 0
26/08/2022
13.30
 0 13.30 13.30 13.30 0 0 0
25/08/2022
13.30
 200 13.30 13.30 13.30 0 0 0
24/08/2022
13.30
 200 13.30 13.30 13.30 0 0 0
23/08/2022
13.39
 300 13.39 13.39 13.39 0 0 0
22/08/2022
13.30
 0 13.30 13.30 13.30 0 0 0
19/08/2022
13.30
 200 13.30 13.30 13.30 0 0 0
18/08/2022
13.30
 0 13.30 13.30 13.30 0 0 0
17/08/2022
13.30
 0 13.30 13.30 13.30 0 0 0
16/08/2022
13.30
 1,000 13.30 13.30 13.30 0 0 0
15/08/2022
13.03
 300 13.03 13.03 13.03 0 0 0
12/08/2022
13.85
 2,900 11.92 13.85 11.92 0 0 0
11/08/2022
13.67
 500 13.58 13.67 13.58 0 0 0
10/08/2022
13.67
 0 13.67 13.67 13.67 0 0 0
09/08/2022
13.67
 0 13.67 13.67 13.67 0 0 0
08/08/2022
13.67
 100 13.67 13.67 13.67 0 0 0
05/08/2022
13.30
 1,000 12.38 13.30 12.38 0 0 0
04/08/2022
12.11
 0 12.11 12.11 12.11 0 0 0
03/08/2022
12.11
 0 12.11 12.11 12.11 0 0 0
02/08/2022
13.76
 1,000 11.01 13.76 11.01 0 0 0
01/08/2022
12.66
 1,100 12.84 12.84 12.66 0 0 0
29/07/2022
13.76
 1,600 13.76 13.76 13.76 0 0 0
28/07/2022
13.85
 0 13.85 13.85 13.85 0 0 0
27/07/2022
13.85
 0 13.85 13.85 13.85 0 0 0
26/07/2022
13.85
 0 13.85 13.85 13.85 0 0 0
25/07/2022
13.85
 0 13.85 13.85 13.85 0 0 0
22/07/2022
13.85
 0 13.85 13.85 13.85 0 0 0
21/07/2022
13.85
 0 13.85 13.85 13.85 0 0 0
20/07/2022
13.85
 0 13.85 13.85 13.85 0 0 0
19/07/2022
13.85
 0 13.85 13.85 13.85 0 0 0
18/07/2022
14.22
 300 13.21 14.22 13.21 0 0 0
15/07/2022
12.93
 300 11.47 12.93 11.47 0 0 0
14/07/2022
12.84
 0 12.84 12.84 12.84 0 0 0
13/07/2022
12.84
 0 12.84 12.84 12.84 0 0 0
12/07/2022
12.84
 0 12.84 12.84 12.84 0 0 0
11/07/2022
13.03
 200 12.57 13.03 12.57 0 0 0
08/07/2022
12.57
 0 12.57 12.57 12.57 0 0 0
07/07/2022
12.57
 600 12.57 12.57 12.57 0 0 0
06/07/2022
13.39
 0 13.39 13.39 13.39 0 0 0
05/07/2022
13.39
 0 13.39 13.39 13.39 0 0 0
04/07/2022
13.39
 200 13.30 13.39 13.30 0 0 0
01/07/2022
12.84
 500 12.84 12.84 12.84 0 0 0
30/06/2022
11.28
 2,200 11.37 11.37 11.28 0 0 0
29/06/2022
13.12
 0 13.12 13.12 13.12 0 0 0
28/06/2022
13.12
 200 13.12 13.12 13.12 0 0 0
27/06/2022
13.12
 100 13.12 13.12 13.12 0 0 0
24/06/2022
13.39
 0 13.39 13.39 13.39 0 0 0
23/06/2022
13.39
 1,000 13.39 13.39 13.39 0 0 0
22/06/2022
11.92
 1,000 11.92 11.92 11.92 0 0 0
21/06/2022
11.92
 500 11.92 11.92 11.92 0 0 0
20/06/2022
13.85
 0 13.85 13.85 13.85 0 0 0
17/06/2022
13.85
 1,300 13.67 14.03 13.67 0 0 0
16/06/2022
13.76
 100 13.76 13.76 13.76 0 0 0
15/06/2022
12.47
 1,400 13.76 13.76 12.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |