CTCP Than Mông Dương - Vinacomin (mdc)

10.70
0.10
(0.94%)
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
(2026-02-23) 		0.40 3.92% 521,000 100 0.0
10
12.30
10.70
2 tháng
(2026-01-19) 		0.40 3.92% 581,200 100 0.0
9.90
12.30
10.70
3 tháng
(2025-12-18) 		0.60 6% 685,600 100 0.0
9.90
12.30
10.70
6 tháng
(2025-09-19) 		0.70 7.07% 995,800 -14,400 -0.1
9.60
12.30
10.70
12 tháng
(2025-03-24) 		-1.48 -12.25% 4,858,900 -61,600 -0.7
9.60
12.83
10.70
24 tháng
(2024-03-28) 		-0.75 -6.61% 9,286,284 -107,223 -1.3
9.08
16.11
10.70
36 tháng
(2023-04-03) 		-0.30 -2.71% 13,257,548 -94,803 -1.2
8.71
16.11
10.70
60 tháng
(2021-04-13) 		4.39 70.76% 24,044,418 78,897 0.6
5.16
16.11
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/03/2022
13.22
 97,464 13.22 13.37 11.96 0 0 0
11/03/2022
13.22
 81,300 14.48 14.48 13.06 0 0 0
10/03/2022
14.48
 80,946 14.95 14.95 13.92 0 0 0
09/03/2022
14.95
 124,870 14.71 15.73 13.30 0 0 0
08/03/2022
14.71
 127,825 15.81 16.05 14.71 0 0 0
07/03/2022
15.81
 148,175 14.40 15.81 14.48 0 0 0
04/03/2022
14.40
 239,801 14.95 16.13 14.32 0 0 0
03/03/2022
14.95
 175,814 13.61 14.95 13.61 9,000 0 0.2
02/03/2022
13.61
 122,726 12.67 13.92 12.82 0 0 0
01/03/2022
12.67
 161,007 11.56 12.67 12.19 0 0 0
28/02/2022
11.56
 121,405 10.54 11.56 10.93 0 0 0
25/02/2022
10.54
 22,571 10.38 10.93 10.38 0 0 0
24/02/2022
10.38
 37,800 10.31 10.78 10.15 500 0 0.0
23/02/2022
10.31
 53,500 9.75 10.54 9.83 0 0 0
22/02/2022
9.75
 2,099 9.99 10.46 9.75 0 0 0
21/02/2022
9.99
 20,700 10.23 10.23 9.91 0 0 0
18/02/2022
10.23
 700 10.23 10.23 9.75 0 0 0
17/02/2022
10.23
 2,350 10.31 10.31 9.44 0 0 0
16/02/2022
10.31
 33,562 10.46 10.46 9.68 0 0 0
15/02/2022
10.46
 3,805 10.15 10.78 9.99 0 0 0
14/02/2022
10.15
 32,675 10.15 11.09 10.07 0 0 0
11/02/2022
10.15
 47,829 9.28 10.15 9.28 0 0 0
10/02/2022
9.28
 1,600 9.44 9.44 9.13 0 0 0
09/02/2022
9.44
 2,275 9.20 9.44 9.13 0 0 0
08/02/2022
9.20
 0 9.20 9.20 9.20 0 0 0
07/02/2022
9.20
 1,000 8.50 9.28 8.65 0 0 0
28/01/2022
8.50
 6,300 8.50 8.50 8.42 0 0 0
27/01/2022
8.50
 6,800 8.73 8.73 8.42 0 0 0
26/01/2022
8.73
 5,800 8.97 8.97 8.73 0 0 0
25/01/2022
8.97
 200 9.13 9.13 8.97 0 0 0
24/01/2022
9.13
 1,050 9.05 9.44 9.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |