CTCP Than Mông Dương - Vinacomin (mdc)

8.20
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
(2026-08-17) 		-0.40 -4.65% 9,000 0 0
8.20
8.60
8.20
2 tháng
(2026-07-16) 		-0.19 -2.30% 66,900 0 0
7.93
8.70
8.20
3 tháng
(2026-06-16) 		-0.19 -2.30% 127,800 0 0
7.93
8.86
8.20
6 tháng
(2026-03-18) 		-1.78 -17.82% 516,700 0 0
7.93
10.44
8.20
12 tháng
(2025-09-19) 		-1.03 -11.18% 1,512,500 -14,400 -0.1
7.93
11.47
8.20
24 tháng
(2024-09-24) 		-0.88 -9.71% 8,620,044 -95,699 -1.2
7.93
15.02
8.20
36 tháng
(2023-10-02) 		-0.91 -9.97% 11,055,920 -95,223 -1.2
7.93
15.02
8.20
60 tháng
(2021-10-11) 		-4.20 -33.86% 21,715,909 -63,803 -0.7
4.81
15.02
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/09/2022
9.23
 7,100 9.15 9.77 9.15 0 0 0
05/09/2022
9.15
 12,663 9.00 9.85 8.77 0 0 0
31/08/2022
9.00
 27,731 8.92 9.00 8.77 0 0 0
30/08/2022
8.92
 10,316 8.84 8.92 8.61 0 0 0
29/08/2022
8.84
 935 8.92 8.92 8.61 0 0 0
26/08/2022
8.92
 18,600 8.84 9.00 8.77 0 0 0
25/08/2022
8.84
 4,200 8.84 8.84 8.77 0 0 0
24/08/2022
8.84
 200 8.84 8.84 8.84 0 0 0
23/08/2022
8.84
 45,900 8.53 8.84 8.45 0 0 0
22/08/2022
8.53
 6,700 8.69 8.69 8.45 0 0 0
19/08/2022
8.69
 500 8.69 8.69 8.38 0 0 0
18/08/2022
8.69
 1,400 8.69 8.69 8.38 0 0 0
17/08/2022
8.69
 2,440 8.69 8.69 8.53 0 0 0
16/08/2022
8.69
 9,300 8.77 8.77 8.45 0 0 0
15/08/2022
8.77
 20,820 8.45 8.77 8.61 0 0 0
12/08/2022
8.45
 3,400 8.45 8.61 8.22 0 0 0
11/08/2022
8.45
 16,000 8.53 8.84 8.38 0 0 0
10/08/2022
8.53
 900 8.69 8.69 8.53 0 0 0
09/08/2022
8.69
 17,500 8.38 8.77 8.53 0 0 0
08/08/2022
8.38
 1,895 8.53 8.53 8.38 0 0 0
05/08/2022
8.53
 1,600 8.53 8.53 8.38 0 0 0
04/08/2022
8.53
 21,212 8.53 8.61 8.45 0 0 0
03/08/2022
8.53
 6,200 8.53 8.53 8.38 0 0 0
02/08/2022
8.53
 700 8.45 8.61 8.45 0 0 0
01/08/2022
8.45
 9,323 8.38 8.45 8.38 0 0 0
29/07/2022
8.38
 6,000 8.69 8.69 8.38 0 0 0
28/07/2022
8.69
 3,700 8.61 8.69 8.45 0 0 0
27/07/2022
8.61
 6,600 8.45 8.61 8.38 0 0 0
26/07/2022
8.45
 11,500 8.77 8.77 8.38 0 0 0
25/07/2022
8.77
 0 8.77 8.77 8.77 0 0 0
22/07/2022
8.77
 400 8.77 8.77 8.53 0 0 0
21/07/2022
8.77
 2,300 8.69 8.84 8.77 0 0 0
20/07/2022
8.69
 14,241 8.61 8.77 8.61 0 0 0
19/07/2022
8.61
 6,000 8.77 8.77 8.22 0 0 0
18/07/2022: Cổ tức tiền mặt tỉ lệ: 6.5%
18/07/2022
8.77
 320 8.80 8.92 8.77 0 0 0
15/07/2022
8.80
 22,300 8.95 9.17 8.44 0 0 0
14/07/2022
8.95
 44,535 8.44 9.02 8.07 0 0 0
13/07/2022
8.44
 8,034 8.36 8.44 8.22 0 0 0
12/07/2022
8.36
 12,054 8.22 8.44 7.56 0 0 0
11/07/2022
8.22
 5,314 8.22 8.44 8.22 0 0 0
08/07/2022
8.22
 4,200 8.14 8.29 8.22 0 0 0
07/07/2022
8.14
 4,200 8.51 8.51 7.78 0 0 0
06/07/2022
8.51
 2,900 8.73 8.73 8.00 0 0 0
05/07/2022
8.73
 1,254 8.80 8.80 8.07 0 0 0
04/07/2022
8.80
 4,100 8.95 8.95 8.07 0 0 0
01/07/2022
8.95
 0 8.95 8.95 8.95 0 0 0
30/06/2022
8.95
 15,800 8.88 9.02 8.80 0 0 0
29/06/2022
8.88
 100 8.58 8.88 8.88 0 0 0
28/06/2022
8.58
 14,800 8.44 9.02 8.29 0 0 0
27/06/2022
8.44
 3,000 8.07 8.44 8.07 0 0 0
24/06/2022
8.07
 4,800 8.22 8.22 7.85 0 0 0
23/06/2022
8.22
 2,400 8.00 8.22 7.48 0 0 0
22/06/2022
8.00
 5,100 7.78 8.00 7.63 0 0 0
21/06/2022
7.78
 12,300 7.63 7.92 7.70 0 0 0
20/06/2022
7.63
 3,000 8.36 8.36 7.63 0 0 0
17/06/2022
8.36
 10,900 8.66 8.66 7.85 0 0 0
16/06/2022
8.66
 10,026 8.73 8.73 8.44 0 0 0
15/06/2022
8.73
 15,720 8.51 8.80 7.70 0 1,000 -0.0
14/06/2022
8.51
 22,007 8.58 8.58 7.78 0 0 0
13/06/2022
8.58
 11,310 9.17 9.17 8.36 0 0 0
10/06/2022
9.17
 39,800 9.02 9.39 8.80 1,000 0 0.0
09/06/2022
9.02
 47,400 9.02 9.17 8.66 0 0 0
08/06/2022
9.02
 20,400 8.95 9.17 8.95 0 0 0
07/06/2022
8.95
 21,829 9.02 9.02 8.73 0 0 0
06/06/2022
9.02
 13,600 9.02 9.54 8.66 0 0 0
03/06/2022
9.02
 10,300 9.46 9.46 8.66 0 0 0
02/06/2022
9.46
 26,200 9.39 9.83 9.46 0 0 0
01/06/2022
9.39
 49,160 8.58 9.39 8.80 0 4,000 -0.1
31/05/2022
8.58
 21,372 8.73 8.73 8.22 0 0 0
30/05/2022
8.73
 10,200 8.80 8.80 8.36 0 0 0
27/05/2022
8.80
 5,247 8.73 8.80 8.44 0 0 0
26/05/2022
8.73
 19,200 8.22 8.95 8.22 0 0 0
25/05/2022
8.22
 13,400 7.92 8.22 7.92 0 0 0
24/05/2022
7.92
 13,400 8.07 8.22 7.92 0 0 0
23/05/2022
8.07
 10,200 8.22 8.58 8.07 0 0 0
20/05/2022
8.22
 8,900 8.22 8.44 7.63 0 0 0
19/05/2022
8.22
 2,800 8.22 8.58 7.92 0 0 0
18/05/2022
8.22
 2,055 8.22 8.80 7.85 0 0 0
17/05/2022
8.22
 9,425 7.92 8.22 7.78 0 0 0
16/05/2022
7.92
 2,200 7.92 8.44 7.70 0 0 0
13/05/2022
7.92
 7,500 8.00 8.73 7.48 0 0 0
12/05/2022
8.00
 22,200 8.88 8.88 8.00 0 0 0
11/05/2022
8.88
 8,300 8.73 8.95 8.00 0 0 0
10/05/2022
8.73
 1,247 8.73 8.73 7.92 0 0 0
09/05/2022
8.73
 17,200 9.02 9.10 8.14 0 100 -0.0
06/05/2022
9.02
 1,300 8.95 9.17 8.66 0 0 0
05/05/2022
8.95
 7,600 9.10 9.39 8.95 0 0 0
04/05/2022
9.10
 13,200 9.10 9.54 9.10 0 3,100 -0.0
29/04/2022
9.10
 2,347 9.39 9.54 9.10 0 0 0
28/04/2022
9.39
 7,600 8.80 9.54 8.80 0 0 0
27/04/2022
8.80
 3,500 8.36 9.10 7.70 0 0 0
26/04/2022
8.36
 9,062 8.36 8.36 7.92 0 0 0
25/04/2022
8.36
 3,800 8.95 9.17 8.36 0 200 -0.0
22/04/2022
8.95
 14,600 8.95 9.46 8.80 0 200 -0.0
21/04/2022
8.95
 9,600 9.17 9.17 8.44 0 0 0
20/04/2022
9.17
 13,400 9.46 9.54 8.95 0 0 0
19/04/2022
9.46
 13,000 9.39 9.83 9.46 0 0 0
18/04/2022
9.39
 27,100 10.27 10.27 9.32 6,000 200 0.1
15/04/2022
10.27
 11,900 10.86 10.86 10.12 0 0 0
14/04/2022
10.86
 6,600 10.64 11.00 10.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |