CTCP Miền Đông (mdg)

37.10
-1.20
(-3.13%)
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
(2026-06-30) 		-0.75 -1.99% 95,000 0 0
34.45
39.30
38.30
2 tháng
(2026-06-01) 		1 2.78% 183,900 0 0
34.45
39.30
38.30
3 tháng
(2026-05-04) 		2.40 6.94% 217,800 -300 0
34
39.30
38.30
6 tháng
(2026-02-02) 		-3.79 -9.30% 726,000 4,400 0.1
32.73
44.97
38.30
12 tháng
(2025-08-04) 		21.76 142.85% 1,360,600 6,400 0.2
13.22
44.97
38.30
24 tháng
(2024-08-09) 		25.50 221.72% 3,508,700 6,100 0.2
10.17
44.97
38.30
36 tháng
(2023-08-15) 		24.17 188.44% 3,716,100 7,000 0.2
10.03
44.97
38.30
60 tháng
(2021-08-25) 		25.69 227.12% 5,659,100 7,100 3.3
10.03
44.97
38.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/12/2022
12.19
 20,100 12.70 12.70 12.14 0 0 0.0
06/12/2022
12.70
 600 11.91 12.70 12.70 0 0 0.0
05/12/2022
11.91
 1,300 12.66 12.66 11.81 0 0 0.0
02/12/2022
12.66
 0 12.66 12.66 12.66 0 0 0.0
01/12/2022
12.66
 4,000 11.95 12.66 11.34 0 0 0.0
30/11/2022
11.95
 0 11.95 11.95 11.95 0 0 0.0
29/11/2022
11.95
 0 11.95 11.95 11.95 0 0 0.0
28/11/2022
11.95
 900 12.84 13.69 11.95 0 0 0.0
25/11/2022
12.84
 100 12.89 12.89 12.84 0 0 0.0
24/11/2022
12.89
 0 12.89 12.89 12.89 0 0 0.0
23/11/2022
12.89
 0 12.89 12.89 12.89 0 0 0.0
22/11/2022
12.89
 200 12.94 12.94 12.89 0 0 0.0
21/11/2022
12.94
 2,100 13.88 14.06 12.94 0 0 0.0
18/11/2022
13.88
 800 13.03 13.88 12.14 0 0 0.0
17/11/2022
13.03
 1,900 12.24 13.03 11.39 0 0 0.0
16/11/2022
12.24
 100 13.13 13.13 12.24 0 0 0.0
15/11/2022
13.13
 0 13.13 13.13 13.13 0 0 0.0
14/11/2022
13.13
 0 13.13 13.13 13.13 0 0 0.0
11/11/2022
13.13
 0 13.13 13.13 13.13 0 0 0.0
10/11/2022
13.13
 0 13.13 13.13 13.13 0 0 0.0
09/11/2022
13.13
 0 13.13 13.13 13.13 0 0 0.0
08/11/2022
13.13
 0 13.13 13.13 13.13 0 0 0.0
07/11/2022
13.13
 100 13.08 13.13 13.13 0 0 0.0
04/11/2022
13.08
 200 12.84 13.08 11.95 0 0 0.0
03/11/2022
12.84
 0 12.84 12.84 12.84 0 0 0.0
02/11/2022
12.84
 0 12.84 12.84 12.84 0 0 0.0
01/11/2022
12.84
 0 12.84 12.84 12.84 0 0 0.0
31/10/2022
12.84
 0 12.84 12.84 12.84 0 0 0.0
28/10/2022
12.84
 0 12.84 12.84 12.84 0 0 0.0
27/10/2022
12.84
 200 12.05 12.84 11.25 0 0 0
26/10/2022
12.05
 200 11.30 12.05 11.34 0 0 0
25/10/2022
11.30
 100 12.14 12.14 11.30 0 0 0
24/10/2022
12.14
 0 12.14 12.14 12.14 0 0 0
21/10/2022
12.14
 200 12.99 12.99 12.14 0 0 0
20/10/2022
12.99
 200 13.92 13.92 12.99 0 0 0
19/10/2022
13.92
 400 14.58 14.58 13.92 0 0 0
18/10/2022
14.58
 200 15.66 15.66 14.58 0 0 0.0
17/10/2022
15.66
 0 15.66 15.66 15.66 0 0 0.0
14/10/2022
15.66
 200 15.66 15.66 15.66 0 0 0.0
13/10/2022
15.66
 1,300 14.72 15.70 13.78 0 0 0.0
12/10/2022
14.72
 600 13.78 14.72 13.78 0 0 0.0
11/10/2022
13.78
 100 13.78 13.78 13.78 0 0 0.0
10/10/2022
13.78
 800 14.58 15.56 13.78 0 0 0.0
07/10/2022
14.58
 700 13.69 14.58 14.35 0 0 0.0
06/10/2022
13.69
 0 13.69 13.69 13.69 0 0 0.0
05/10/2022
13.69
 0 13.69 13.69 13.69 0 0 0.0
04/10/2022
13.69
 200 14.63 14.63 13.69 0 0 0.0
03/10/2022
14.63
 3,000 15.70 16.78 14.63 0 0 0.0
30/09/2022
15.70
 700 14.72 15.70 14.11 0 0 0.0
29/09/2022
14.72
 500 13.78 14.72 14.44 0 0 0.0
28/09/2022
13.78
 300 14.77 14.77 13.78 0 0 0.0
27/09/2022
14.77
 200 14.49 14.77 14.72 0 0 0.0
26/09/2022
14.49
 200 14.11 14.49 14.06 0 0 0.0
23/09/2022
14.11
 600 15.00 15.00 14.11 0 0 0.0
22/09/2022
15.00
 0 15.00 15.00 15.00 0 0 0.0
21/09/2022
15.00
 100 16.08 16.08 15.00 0 0 0.0
20/09/2022
16.08
 2,300 15.19 16.17 14.30 0 0 0.0
19/09/2022
15.19
 100 14.86 15.19 15.19 0 0 0.0
16/09/2022
14.86
 0 14.86 14.86 14.86 0 0 0.0
15/09/2022
14.86
 0 14.86 14.86 14.86 0 0 0.0
14/09/2022
14.86
 0 14.86 14.86 14.86 0 0 0.0
13/09/2022
14.86
 0 14.86 14.86 14.86 0 0 0.0
12/09/2022
14.86
 0 14.86 14.86 14.86 0 0 0.0
09/09/2022
14.86
 0 14.86 14.86 14.86 0 0 0.0
08/09/2022
14.86
 4,400 15.05 16.08 14.86 0 0 0.0
07/09/2022
15.05
 100 15.00 15.05 15.05 0 0 0.0
06/09/2022
15.00
 500 14.58 15.56 15.00 0 0 0.0
05/09/2022
14.58
 100 15.28 15.28 14.58 0 0 0.0
31/08/2022
15.28
 0 15.28 15.28 15.28 0 0 0.0
30/08/2022
15.28
 0 15.28 15.28 15.28 0 0 0.0
29/08/2022
15.28
 1,100 15.28 15.38 15.28 0 0 0.0
26/08/2022
15.28
 0 15.28 15.28 15.28 0 0 0.0
25/08/2022
15.28
 0 15.28 15.28 15.28 0 0 0.0
24/08/2022
15.28
 7,100 15.66 16.17 15.28 0 0 0.0
23/08/2022
15.66
 0 15.66 15.66 15.66 0 0 0.0
22/08/2022
15.66
 200 15.66 15.66 15.66 0 0 0.0
19/08/2022
15.66
 100 15.80 15.80 15.66 0 0 0.0
18/08/2022
15.80
 1,100 15.66 16.64 15.75 0 0 0.0
17/08/2022
15.66
 1,200 15.80 16.88 15.61 0 0 0.0
16/08/2022
15.80
 0 15.80 15.80 15.80 0 0 0.0
15/08/2022
15.80
 5,600 15.66 16.69 15.14 0 0 0.0
12/08/2022
15.66
 800 16.45 16.83 15.66 0 0 0.0
11/08/2022
16.45
 600 17.63 17.63 16.45 0 0 0.0
10/08/2022
17.63
 0 17.63 17.63 17.63 0 0 0.0
09/08/2022
17.63
 0 17.63 17.63 17.63 0 0 0.0
08/08/2022
17.63
 500 16.92 17.63 17.58 0 0 0.0
05/08/2022
16.92
 200 17.35 17.35 16.92 0 0 0.0
04/08/2022
17.35
 2,200 18.61 18.61 17.35 0 0 0.0
03/08/2022
18.61
 700 17.49 18.61 16.27 0 0 0.0
02/08/2022
17.49
 100 16.41 17.49 17.49 0 0 0.0
01/08/2022
16.41
 100 15.38 16.41 16.41 0 0 0.0
29/07/2022
15.38
 0 15.38 15.38 15.38 0 0 0.0
28/07/2022
15.38
 900 15.75 16.78 15.38 0 0 0.0
27/07/2022
15.75
 100 15.94 15.94 15.75 0 0 0.0
26/07/2022
15.94
 0 15.94 15.94 15.94 0 0 0.0
25/07/2022
15.94
 0 15.94 15.94 15.94 0 0 0.0
22/07/2022
15.94
 0 15.94 15.94 15.94 0 0 0.0
21/07/2022
15.94
 2,500 16.17 16.88 15.94 0 0 0.0
20/07/2022
16.17
 1,900 17.35 17.35 16.17 0 0 0.0
19/07/2022
17.35
 200 17.06 17.35 17.35 0 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |