CTCP Miền Đông (mdg)

37.25
-1.30
(-3.37%)
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
(2026-02-11) 		-0.80 -2.01% 81,400 0 -0.0
38.55
45.75
38.55
2 tháng
(2026-01-12) 		8.10 26.13% 689,000 3,000 0.1
31
45.75
38.55
3 tháng
(2025-12-15) 		14.10 56.40% 784,600 3,000 0.1
23.30
45.75
38.55
6 tháng
(2025-09-15) 		23.10 144.38% 823,400 3,000 0.1
16
45.75
38.55
12 tháng
(2025-03-18) 		25.10 179.29% 888,800 3,000 0.1
12.20
45.75
38.55
24 tháng
(2024-03-25) 		26.60 212.80% 3,083,200 3,200 0.1
10.20
45.75
38.55
36 tháng
(2023-03-29) 		26.70 215.32% 3,244,800 3,500 0.1
10.20
45.75
38.55
60 tháng
(2021-04-08) 		28.32 262.79% 5,284,400 3,800 3.2
9.62
45.75
38.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/07/2022
16.22
 0 16.22 16.22 16.22 0 0 0.0
21/07/2022
16.22
 2,500 16.45 17.17 16.22 0 0 0.0
20/07/2022
16.45
 1,900 17.65 17.65 16.45 0 0 0.0
19/07/2022
17.65
 200 17.36 17.65 17.65 0 0 0.0
18/07/2022
17.36
 500 17.98 17.98 17.22 0 0 0.0
15/07/2022
17.98
 100 18.22 18.22 17.98 0 0 0.0
14/07/2022
18.22
 0 18.22 18.22 18.22 0 0 0.0
13/07/2022
18.22
 2,700 17.17 18.22 16.98 0 0 0.0
12/07/2022
17.17
 1,500 17.07 17.17 16.84 0 0 0.0
11/07/2022
17.07
 0 17.07 17.07 17.07 0 0 0.0
08/07/2022
17.07
 0 17.07 17.07 17.07 0 0 0.0
07/07/2022
17.07
 1,300 16.45 17.07 15.36 0 0 0.0
06/07/2022
16.45
 4,800 15.45 16.45 14.83 0 0 0.0
05/07/2022
15.45
 500 16.22 16.88 15.45 0 0 0.0
04/07/2022
16.22
 1,700 16.22 16.93 15.31 0 0 0.0
01/07/2022
16.22
 10,300 15.79 16.84 14.69 0 0 0.0
30/06/2022
15.79
 100 16.50 16.50 15.79 0 0 0.0
29/06/2022
16.50
 1,500 15.98 16.69 16.41 0 0 0
28/06/2022
15.98
 4,300 16.22 16.55 15.98 0 0 0.0
27/06/2022
16.22
 1,700 16.60 16.74 16.22 0 0 0.0
24/06/2022
16.60
 600 17.60 17.60 16.60 0 0 0.0
23/06/2022
17.60
 4,100 16.88 17.60 15.74 0 0 0.0
22/06/2022
16.88
 8,400 17.22 17.22 16.02 0 0 0.0
21/06/2022
17.22
 4,500 17.26 17.41 16.12 0 0 0.0
20/06/2022
17.26
 9,600 17.26 17.31 16.26 0 0 0
17/06/2022
17.26
 12,300 16.64 17.31 15.55 1,200 0 0.0
16/06/2022
16.64
 4,500 17.88 17.88 16.64 0 0 0
15/06/2022
17.88
 7,100 18.03 18.03 16.79 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |