CTCP Than Mông Dương - Vinacomin (mdc)

9.90
-0.10
(-1%)
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
(2025-11-05) 		0.20 2.04% 94,100 2,000 0.0
9.60
10.30
9.90
2 tháng
(2025-10-06) 		0.20 2.04% 167,500 2,000 0.0
9.60
10.30
9.90
3 tháng
(2025-09-08) 		0 0% 329,200 -14,500 -0.1
9.60
10.30
9.90
6 tháng
(2025-06-09) 		-0.39 -3.79% 2,015,200 -31,000 -0.3
9.60
10.80
9.90
12 tháng
(2024-12-10) 		0.73 7.87% 7,165,703 -95,799 -1.2
9.08
16.11
9.90
24 tháng
(2023-12-18) 		0.41 4.27% 9,368,620 -94,923 -1.2
9.08
16.11
9.90
36 tháng
(2022-12-21) 		4.26 74.25% 14,541,677 -116,203 -1.4
5.66
16.11
9.90
60 tháng
(2020-12-31) 		4.97 98.99% 23,478,225 78,797 0.6
4.88
16.11
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/08/2021
7.87
 22,548 8.18 8.26 7.71 0 0 0
30/08/2021
8.18
 31,858 8.34 8.50 7.55 20,000 0 0.2
27/08/2021
8.34
 100 8.26 8.34 8.34 0 0 0
26/08/2021
8.26
 24,059 8.10 8.65 8.02 10,000 800 0.1
25/08/2021
8.10
 50,738 7.39 8.10 7.47 0 0 0
24/08/2021
7.39
 1,820 7.24 7.39 6.61 0 0 0
23/08/2021
7.24
 2,702 7.55 7.55 6.92 0 0 0
20/08/2021
7.55
 6,700 7.55 7.79 6.92 0 0 0
19/08/2021
7.55
 24,400 7.47 7.55 7.32 0 0 0
18/08/2021
7.47
 2,900 7.24 7.47 7.24 500 0 0.0
17/08/2021
7.24
 1,500 7.55 7.55 7.24 0 0 0
16/08/2021
7.55
 12,300 6.92 7.55 7.00 200 0 0.0
13/08/2021
6.92
 1,709 7.47 7.47 6.92 0 0 0
12/08/2021
7.47
 2,220 7.95 8.18 7.32 300 0 0.0
11/08/2021
7.95
 22,730 7.47 8.18 7.95 0 0 0
10/08/2021
7.47
 33,010 6.84 7.47 7.08 20,000 1,500 0.2
09/08/2021
6.84
 2,700 7.00 7.00 6.53 0 0 0
06/08/2021
7.00
 400 7.00 7.08 7.00 0 0 0
05/08/2021
7.00
 5,200 6.69 7.00 6.69 500 0 0.0
04/08/2021
6.69
 500 6.61 6.69 6.69 0 0 0
03/08/2021
6.61
 900 6.69 6.69 6.61 0 0 0
02/08/2021
6.69
 200 7.08 7.08 6.61 0 0 0
30/07/2021
7.08
 12,400 7.16 7.24 7.08 12,300 0 0.1
29/07/2021
7.16
 3,700 6.92 7.16 7.08 2,500 0 0.0
28/07/2021
6.92
 5,600 6.61 7.16 6.92 5,200 0 0.0
27/07/2021
6.61
 400 6.61 6.61 6.61 0 0 0
26/07/2021
6.61
 25,000 6.69 7.08 6.61 24,800 0 0.2
23/07/2021
6.69
 100 6.69 6.69 6.69 0 0 0
22/07/2021
6.69
 3,300 6.69 6.69 6.61 0 0 0
21/07/2021
6.69
 700 6.84 6.84 6.69 0 0 0
20/07/2021
6.84
 3,100 6.61 6.84 6.84 3,100 0 0.0
19/07/2021
6.61
 31,700 6.92 7.16 6.61 30,000 0 0.3
16/07/2021
6.92
 2,200 6.84 7.24 6.84 2,100 0 0.0
15/07/2021
6.84
 5,300 6.77 6.84 6.61 0 0 0
14/07/2021
6.77
 5,300 6.53 6.92 6.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |