CTCP Than Mông Dương - Vinacomin (mdc)

10.10
0.20
(2.02%)
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) 		-0.10 -1% 106,400 0 0
9.90
10.30
10.10
2 tháng
(2025-12-01) 		0 0% 207,300 0 0
9.80
10.30
10.10
3 tháng
(2025-10-30) 		0 0% 282,200 2,000 0.0
9.60
10.30
10.10
6 tháng
(2025-08-01) 		-0.70 -6.60% 1,087,700 -14,500 -0.1
9.60
10.80
10.10
12 tháng
(2025-02-03) 		0.16 1.66% 7,193,573 -95,899 -1.2
9.60
16.11
10.10
24 tháng
(2024-02-15) 		0.05 0.46% 9,019,232 -107,423 -1.3
9.08
16.11
10.10
36 tháng
(2023-02-13) 		-1.41 -12.48% 13,475,624 -116,203 -1.4
8.71
16.11
10.10
60 tháng
(2021-02-23) 		4.87 97% 23,613,854 78,797 0.6
5.03
16.11
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/01/2022
9.05
 2,971 9.36 9.68 8.65 0 0 0
20/01/2022
9.36
 3,100 8.97 9.36 8.65 0 0 0
19/01/2022
8.97
 4,200 8.65 8.97 8.57 0 0 0
18/01/2022
8.65
 14,700 9.28 9.28 8.57 0 0 0
17/01/2022
9.28
 1,100 9.52 9.52 9.28 0 0 0
14/01/2022
9.52
 3,719 9.05 9.52 9.05 0 0 0
13/01/2022
9.05
 8,831 9.36 9.75 9.05 0 0 0
12/01/2022
9.36
 4,241 9.60 9.60 9.13 0 0 0
11/01/2022
9.60
 10,967 9.60 9.60 9.52 0 0 0
10/01/2022
9.60
 17,001 9.75 9.83 9.60 0 0 0
07/01/2022
9.75
 19,100 9.68 9.91 9.60 0 0 0
06/01/2022
9.68
 4,700 9.75 9.83 9.68 0 0 0
05/01/2022
9.75
 16,200 9.52 9.83 9.44 0 0 0
04/01/2022
9.52
 23,600 10.23 10.23 9.52 0 0 0
31/12/2021
10.23
 25,900 10.54 11.41 10.23 0 0 0
30/12/2021
10.54
 34,021 9.60 10.54 10.07 0 0 0
29/12/2021
9.60
 30,901 8.73 9.60 8.65 0 0 0
28/12/2021
8.73
 16,500 9.05 9.05 8.65 0 0 0
27/12/2021
9.05
 8,300 9.05 9.05 9.05 0 0 0
24/12/2021
9.05
 9,200 9.28 9.28 8.97 0 0 0
23/12/2021
9.28
 6,411 9.52 9.52 9.20 0 0 0
22/12/2021
9.52
 3,657 9.68 9.68 9.44 0 0 0
21/12/2021
9.68
 5,800 9.52 9.83 9.44 0 0 0
20/12/2021
9.52
 4,200 9.75 9.75 9.44 0 0 0
17/12/2021
9.75
 1,400 9.75 9.83 9.60 0 0 0
16/12/2021
9.75
 9,215 9.52 9.91 9.68 0 0 0
15/12/2021
9.52
 10,600 9.44 9.75 9.44 0 0 0
14/12/2021
9.44
 16,100 9.68 9.68 9.44 0 0 0
13/12/2021
9.68
 12,514 9.68 9.68 9.60 0 0 0
10/12/2021
9.68
 8,155 9.75 10.23 9.68 0 0 0
09/12/2021
9.75
 5,738 9.44 10.07 9.68 0 0 0
08/12/2021
9.44
 5,700 9.91 10.23 9.44 0 0 0
07/12/2021
9.91
 4,800 9.83 9.99 9.75 0 0 0
06/12/2021
9.83
 9,900 10.31 10.31 9.83 0 0 0
03/12/2021
10.31
 4,301 10.46 10.46 10.23 0 0 0
02/12/2021
10.46
 6,400 10.46 10.54 10.38 0 0 0
01/12/2021
10.46
 6,030 10.46 10.46 10.23 0 0 0
30/11/2021
10.46
 14,100 10.62 10.86 10.46 0 1,100 -0.0
29/11/2021
10.62
 24,000 10.62 10.86 10.07 0 0 0
26/11/2021
10.62
 28,000 10.62 10.70 10.62 12,300 0 0.2
25/11/2021
10.62
 7,600 10.86 10.86 10.23 4,200 0 0.1
24/11/2021
10.86
 8,400 11.25 11.25 10.78 0 0 0
23/11/2021
11.25
 28,295 10.54 11.25 10.23 10,000 0 0.1
22/11/2021
10.54
 21,924 11.09 11.09 10.46 0 0 0
19/11/2021
11.09
 31,640 11.64 11.64 11.09 0 0 0
18/11/2021
11.64
 46,586 11.56 11.64 11.56 0 0 0
17/11/2021
11.56
 25,300 11.25 11.56 11.01 2,300 0 0.0
16/11/2021
11.25
 71,713 11.80 11.88 11.01 10,000 0 0.1
15/11/2021
11.80
 71,205 12.19 12.82 11.80 0 0 0
12/11/2021
12.19
 75,216 12.19 12.90 12.12 0 0 0
11/11/2021
12.19
 150,336 11.17 12.19 11.01 12,000 0 0.2
10/11/2021
11.17
 31,002 10.93 11.33 10.93 6,200 0 0.1
09/11/2021
10.93
 49,503 10.70 10.93 10.70 800 0 0.0
08/11/2021
10.70
 29,901 10.86 10.93 10.62 0 0 0
05/11/2021
10.86
 14,300 11.01 11.01 10.62 0 0 0
04/11/2021
11.01
 21,747 10.54 11.49 10.54 0 0 0
03/11/2021
10.54
 62,188 10.86 10.86 10.54 0 0 0
02/11/2021
10.86
 85,720 11.25 11.25 10.23 0 0 0
01/11/2021
11.25
 23,000 11.56 11.64 11.25 0 0 0
29/10/2021
11.56
 19,433 11.64 11.88 11.56 0 0 0
28/10/2021
11.64
 18,700 11.72 11.72 11.41 0 800 -0.0
27/10/2021
11.72
 25,600 11.56 11.72 11.33 0 4,400 -0.1
26/10/2021
11.56
 33,000 11.88 11.88 11.09 0 15,100 -0.2
25/10/2021
11.88
 37,800 12.51 12.82 11.80 0 14,900 -0.2
22/10/2021
12.51
 43,300 11.41 12.51 10.93 3,000 0 0.0
21/10/2021
11.41
 47,200 12.04 12.12 11.25 11,500 0 0.2
20/10/2021
12.04
 35,700 12.74 12.74 12.04 600 0 0.0
19/10/2021
12.74
 19,300 12.98 12.98 12.59 0 0 0
18/10/2021
12.98
 26,200 13.53 13.53 12.90 0 200 0
15/10/2021
13.53
 40,000 13.30 13.61 12.98 0 0 0
14/10/2021
13.30
 49,100 13.30 13.77 12.59 0 0 0
13/10/2021
13.30
 65,500 13.30 13.30 12.74 0 0 0
12/10/2021
13.30
 53,700 13.30 13.92 13.30 0 0 0
11/10/2021
13.30
 75,200 13.53 14.08 13.22 0 0 0
08/10/2021
13.53
 68,100 14.08 14.24 13.45 1,000 0 0.0
07/10/2021
14.08
 105,733 15.26 15.26 14.00 100 0 0.0
06/10/2021
15.26
 71,000 14.95 15.34 13.77 200 0 0.0
05/10/2021
14.95
 148,395 14.48 15.89 14.16 0 3,000 -0.1
04/10/2021
14.48
 246,871 13.22 14.48 13.22 0 2,400 -0.0
01/10/2021
13.22
 41,955 13.14 13.53 12.67 500 0 0.0
30/09/2021
13.14
 37,495 13.53 13.77 12.90 500 0 0.0
29/09/2021
13.53
 58,339 13.30 14.16 13.14 0 0 0
28/09/2021
13.30
 57,884 12.12 13.30 11.41 400 1,900 -0.0
27/09/2021
12.12
 36,747 13.30 13.30 12.12 2,100 2,800 -0.0
24/09/2021
13.30
 67,118 13.37 13.77 12.04 4,500 0 0.1
23/09/2021
13.37
 22,580 13.92 14.08 12.74 200 0 0.0
22/09/2021
13.92
 63,506 13.53 14.55 13.37 300 6,000 -0.1
21/09/2021
13.53
 95,262 12.35 13.53 11.17 600 0 0.0
20/09/2021
12.35
 40,848 13.37 13.37 12.04 1,900 0 0.0
17/09/2021
13.37
 128,924 14.16 15.42 12.74 1,800 0 0.0
16/09/2021
14.16
 139,742 12.98 14.24 12.98 600 4,000 -0.1
15/09/2021
12.98
 59,600 11.80 12.98 12.59 0 4,000 -0.1
14/09/2021
11.80
 26,966 10.78 11.80 10.78 3,900 3,000 0.0
13/09/2021
10.78
 54,100 9.83 10.78 10.31 0 5,000 -0.1
10/09/2021
9.83
 41,060 9.44 10.38 9.52 10,000 9,300 -0.0
09/09/2021
9.44
 14,800 9.28 9.52 9.44 10,000 0 0.1
08/09/2021
9.28
 54,734 10.31 10.31 9.28 0 0 0
07/09/2021
10.31
 49,300 9.52 10.46 10.07 30,000 700 0.4
06/09/2021
9.52
 29,860 8.65 9.52 8.65 900 1,200 -0.0
01/09/2021
8.65
 92,635 7.87 8.65 8.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |