CTCP Miền Đông (mdg)

41.55
2.70
(6.95%)
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
(2025-12-29) 		9.55 35.63% 208,900 0 0
26.80
38.85
38.85
2 tháng
(2025-11-28) 		14.85 69.07% 288,600 0 0
21.50
38.85
38.85
3 tháng
(2025-10-29) 		17.35 91.32% 308,200 0 0
19
38.85
38.85
6 tháng
(2025-07-31) 		21.85 150.69% 340,500 0 0
13.45
38.85
38.85
12 tháng
(2025-02-03) 		24.80 214.72% 724,400 0 0
11.55
38.85
38.85
24 tháng
(2024-02-07) 		22.55 163.41% 2,584,000 200 0.0
10.20
38.85
38.85
36 tháng
(2023-02-13) 		23.43 181.25% 2,745,800 -600 -0.2
10.20
38.85
38.85
60 tháng
(2021-02-22) 		25.75 242.94% 4,821,900 800 3.1
9.62
38.85
38.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2022
18.03
 12,700 16.88 18.03 16.12 0 0 0
13/06/2022
16.88
 4,600 18.03 19.08 16.79 0 0 0
10/06/2022
18.03
 14,000 17.50 18.03 16.60 0 0 0
09/06/2022
17.50
 3,300 17.36 17.65 16.31 0 0 0
08/06/2022
17.36
 2,600 17.36 17.36 16.55 0 0 0
07/06/2022
17.36
 3,000 17.36 17.65 16.22 0 0 0
06/06/2022
17.36
 2,300 17.31 17.46 16.22 0 0 0
03/06/2022
17.31
 2,300 16.55 17.36 16.55 0 0 0
02/06/2022
16.55
 3,400 16.74 17.17 16.50 0 0 0
01/06/2022
16.74
 1,400 17.26 17.26 16.50 0 0 0
31/05/2022
17.26
 2,200 17.88 17.88 16.84 0 0 0
30/05/2022
17.88
 1,100 17.50 18.03 16.69 0 0 0
27/05/2022
17.50
 1,800 16.69 17.50 16.50 0 0 0
26/05/2022
16.69
 2,300 17.07 17.69 16.55 0 0 0
25/05/2022
17.07
 4,100 17.46 17.65 16.60 0 0 0
24/05/2022
17.46
 1,600 16.64 17.50 15.98 0 0 0
23/05/2022
16.64
 1,700 17.46 17.84 16.45 0 0 0
20/05/2022
17.46
 6,900 17.36 17.46 16.26 0 0 0
19/05/2022
17.36
 2,400 17.12 17.36 15.98 0 0 0
18/05/2022
17.12
 11,600 16.07 17.17 15.64 0 0 0
17/05/2022: Cổ tức tiền mặt tỉ lệ: 7%
17/05/2022
16.07
 20,000 15.02 16.07 15.17 0 0 0
16/05/2022
15.02
 8,700 15.25 16.30 14.57 0 0 0
13/05/2022
15.25
 300 16.21 16.21 15.21 0 0 0
12/05/2022
16.21
 6,100 15.16 16.21 14.89 0 0 0
11/05/2022
15.16
 1,100 15.25 16.21 15.02 0 0 0
10/05/2022
15.25
 600 16.07 16.62 15.07 0 0 0
09/05/2022
16.07
 1,500 15.02 16.07 14.38 0 0 0
06/05/2022
15.02
 2,300 15.21 16.26 14.16 0 0 0
05/05/2022
15.21
 2,000 16.26 17.21 15.21 0 0 0
04/05/2022
16.26
 700 15.21 16.26 14.34 0 0 0
29/04/2022
15.21
 7,300 15.66 16.76 14.75 0 0 0
28/04/2022
15.66
 1,200 14.66 15.66 13.74 0 0 0
27/04/2022
14.66
 2,200 14.48 15.48 14.66 0 0 0
26/04/2022
14.48
 1,300 15.11 16.16 14.34 0 0 0
25/04/2022
15.11
 1,500 15.39 15.39 15.11 0 0 0
22/04/2022
15.39
 21,400 15.30 16.35 15.02 0 0 0
21/04/2022
15.30
 1,400 14.34 15.30 15.30 0 0 0
20/04/2022
14.34
 6,400 15.16 16.21 14.16 0 0 0
19/04/2022
15.16
 700 15.16 15.53 15.07 0 0 0
18/04/2022
15.16
 12,300 15.25 15.53 15.07 0 0 0
15/04/2022
15.25
 6,300 15.53 15.53 15.25 0 0 0
14/04/2022
15.53
 600 15.30 15.75 15.53 0 0 0
13/04/2022
15.30
 6,900 15.48 15.53 14.84 0 0 0
12/04/2022
15.48
 1,000 15.53 15.57 15.39 0 0 0
08/04/2022
15.53
 1,200 15.89 15.89 15.53 0 0 0
07/04/2022
15.89
 5,000 15.62 16.67 15.80 0 0 0
06/04/2022
15.62
 14,100 16.44 16.99 15.53 0 0 0
05/04/2022
16.44
 1,300 15.57 16.44 15.53 0 0 0
04/04/2022
15.57
 2,200 15.53 16.58 15.21 0 0 0
01/04/2022
15.53
 14,500 15.80 16.90 15.25 0 0 0
31/03/2022
15.80
 3,100 15.94 16.44 15.25 0 0 0
30/03/2022
15.94
 39,600 14.93 15.94 15.07 0 0 0
29/03/2022
14.93
 93,800 15.39 16.12 14.79 0 0 0
28/03/2022
15.39
 7,500 15.53 16.12 14.98 0 0 0
25/03/2022
15.53
 15,200 16.12 16.12 15.43 0 0 0
24/03/2022
16.12
 2,100 16.12 16.12 15.34 0 0 0
23/03/2022
16.12
 23,800 15.07 16.12 15.11 0 0 0
22/03/2022
15.07
 5,600 15.53 15.53 14.84 0 0 0
21/03/2022
15.53
 300 15.53 15.53 15.53 0 0 0
18/03/2022
15.53
 2,000 15.43 15.53 15.53 0 0 0
17/03/2022
15.43
 2,900 15.53 16.53 15.16 0 0 0
16/03/2022
15.53
 2,100 15.16 15.53 15.53 0 0 0
15/03/2022
15.16
 6,200 15.21 16.26 15.02 0 0 0
14/03/2022
15.21
 1,400 15.62 15.71 15.07 100 0 0.0
11/03/2022
15.62
 9,500 15.30 16.35 15.16 0 0 0
10/03/2022
15.30
 2,300 15.07 16.12 15.11 0 0 0
09/03/2022
15.07
 10,200 15.07 16.12 14.89 0 0 0
08/03/2022
15.07
 20,400 15.07 16.12 14.89 0 0 0
07/03/2022
15.07
 9,100 14.79 15.80 14.79 0 0 0
04/03/2022
14.79
 1,200 14.79 15.43 14.25 0 0 0
03/03/2022
14.79
 32,200 14.98 15.98 14.34 0 0 0
02/03/2022
14.98
 22,200 15.11 15.80 14.16 0 0 0
01/03/2022
15.11
 15,400 16.21 16.21 15.11 0 0 0
28/02/2022
16.21
 6,900 16.35 16.44 15.21 0 0 0
25/02/2022
16.35
 21,400 16.35 16.44 15.21 0 0 0
24/02/2022
16.35
 58,900 17.53 17.63 16.35 0 0 0
23/02/2022
17.53
 35,300 16.67 17.58 15.62 0 0 0
22/02/2022
16.67
 10,600 16.16 16.71 15.53 0 0 0
21/02/2022
16.16
 100,200 15.21 16.26 15.98 0 0 0
18/02/2022
15.21
 17,500 14.25 15.21 14.61 0 0 0
17/02/2022
14.25
 14,500 13.33 14.25 14.25 0 0 0
16/02/2022
13.33
 266,500 12.47 13.33 12.74 0 0 0
15/02/2022
12.47
 1,100 12.47 12.60 12.47 0 0 0
14/02/2022
12.47
 1,600 12.79 13.65 12.15 0 0 0
11/02/2022
12.79
 7,300 13.33 14.25 12.56 0 0 0
10/02/2022
13.33
 14,700 12.47 13.33 11.87 0 0 0
09/02/2022
12.47
 0 12.47 12.47 12.47 0 0 0
08/02/2022
12.47
 3,100 11.69 12.47 11.87 0 0 0
07/02/2022
11.69
 6,800 12.47 13.33 11.69 0 0 0
28/01/2022
12.47
 200 12.33 12.47 12.42 0 0 0
27/01/2022
12.33
 600 11.55 12.33 12.28 0 0 0
26/01/2022
11.55
 4,300 11.51 12.28 11.55 0 0 0
25/01/2022
11.51
 300 12.06 12.06 11.51 0 0 0
24/01/2022
12.06
 700 12.88 13.70 12.06 0 0 0
21/01/2022
12.88
 6,100 12.15 12.88 11.37 0 0 0
20/01/2022
12.15
 400 12.60 12.65 12.15 0 0 0
19/01/2022
12.60
 9,700 12.69 12.69 11.83 0 0 0
18/01/2022
12.69
 1,400 13.38 13.38 11.05 0 0 0
17/01/2022
13.38
 9,600 12.69 13.38 11.92 0 0 0
14/01/2022
12.69
 29,300 11.87 12.69 11.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |