CTCP Gỗ MDF VRG - Quảng Trị (mdf)

4.80
0.10
(2.13%)
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
(2026-05-19) 		-0.30 -6.52% 15,200 0 0
4.20
5
4.70
2 tháng
(2026-04-20) 		-0.60 -12.24% 40,700 0 0
4.20
5
4.70
3 tháng
(2026-03-20) 		-1.10 -20.37% 58,700 0 0
4.20
5.40
4.70
6 tháng
(2025-12-22) 		-1.30 -23.21% 766,500 0 0
4.20
6.10
4.70
12 tháng
(2025-06-23) 		-2.40 -35.82% 1,333,100 0 0
4.20
7
4.70
24 tháng
(2024-06-28) 		-3.70 -46.25% 1,519,898 0 0
4.20
9.30
4.70
36 tháng
(2023-07-04) 		-4.50 -51.14% 1,781,905 0 0
4.20
13.90
4.70
60 tháng
(2021-07-14) 		-7.14 -62.40% 4,366,601 -4,700 -0.1
4.20
31.34
4.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/06/2022
12.84
 1,800 13.12 13.30 12.84 0 0 0
13/06/2022
13.94
 400 14.49 14.49 13.94 0 0 0
10/06/2022
14.58
 0 14.58 14.58 14.58 0 0 0
09/06/2022
14.58
 100 14.58 14.58 14.58 0 0 0
08/06/2022
14.58
 200 14.58 14.58 14.58 0 0 0
07/06/2022
14.31
 600 14.86 14.86 14.31 0 0 0
06/06/2022
12.93
 100 12.93 12.93 12.93 0 0 0
03/06/2022
13.85
 3,500 13.76 13.85 13.76 0 0 0
02/06/2022
13.76
 6,600 14.03 14.40 13.76 0 0 0
01/06/2022
14.03
 500 14.68 14.68 14.03 0 0 0
31/05/2022
14.68
 2,400 14.68 14.68 14.31 0 0 0
30/05/2022
14.68
 1,800 14.68 14.68 14.68 0 0 0
27/05/2022
14.68
 1,000 14.68 14.68 14.68 0 0 0
26/05/2022
14.68
 1,400 14.68 14.68 14.68 0 0 0
25/05/2022
15.50
 1,000 15.50 15.50 15.50 0 0 0
24/05/2022
15.13
 0 15.13 15.13 15.13 0 0 0
23/05/2022
15.13
 0 15.13 15.13 15.13 0 0 0
20/05/2022
15.13
 100 15.13 15.13 15.13 0 0 0
19/05/2022
15.59
 0 15.59 15.59 15.59 0 0 0
18/05/2022
15.59
 100 15.59 15.59 15.59 0 0 0
17/05/2022
14.77
 4,000 14.77 16.97 14.77 0 0 0
16/05/2022
17.34
 100 17.34 17.34 17.34 0 0 0
13/05/2022
15.41
 0 15.41 15.41 15.41 0 0 0
12/05/2022
15.41
 100 15.41 15.41 15.41 0 0 0
11/05/2022
15.41
 300 15.41 15.41 15.41 0 0 0
10/05/2022
16.88
 800 14.68 16.88 14.68 0 0 0
09/05/2022
14.68
 300 14.68 14.68 14.68 0 0 0
06/05/2022
15.78
 0 15.78 15.78 15.78 0 0 0
05/05/2022
15.78
 6,700 15.78 15.78 15.78 0 0 0
04/05/2022
15.59
 1,400 16.33 16.33 15.59 0 0 0
29/04/2022
16.42
 1,600 16.42 16.42 16.42 0 0 0
28/04/2022
16.42
 700 16.51 16.51 16.42 0 0 0
27/04/2022
16.97
 300 15.59 16.97 15.59 0 0 0
26/04/2022
17.34
 28 17.34 17.34 17.34 0 0 0
25/04/2022
17.34
 200 17.34 17.34 17.34 0 0 0
22/04/2022
17.24
 300 17.24 17.24 17.24 0 0 0
21/04/2022
17.43
 3,400 16.88 17.43 16.88 0 0 0
20/04/2022
16.97
 4,370 17.06 17.06 16.97 0 0 0
19/04/2022
17.06
 4,500 16.97 17.06 16.97 0 0 0
18/04/2022
16.97
 7,900 16.97 17.06 16.88 0 0 0
15/04/2022
16.42
 12,700 17.89 19.72 16.14 0 0 0
14/04/2022
17.89
 1,300 18.35 18.35 17.89 0 0 0
13/04/2022
15.96
 8,800 16.97 16.97 15.87 0 0 0
12/04/2022
18.16
 10,798 19.63 19.63 17.98 0 0 0
08/04/2022
19.54
 2,000 21.10 21.10 19.54 0 0 0
07/04/2022
21.10
 3,500 21.10 21.10 21.10 0 0 0
06/04/2022
21.28
 6,400 22.01 22.01 21.10 0 0 0
05/04/2022
21.28
 200 21.28 21.28 21.28 0 0 0
04/04/2022
21.19
 1,200 22.01 22.01 21.19 0 0 0
01/04/2022
22.01
 5,000 22.93 22.93 22.01 0 0 0
31/03/2022
22.47
 25,000 22.01 22.47 21.83 0 0 0
30/03/2022
22.38
 15,100 21.10 22.84 21.10 0 0 0
29/03/2022
21.46
 5,200 21.10 21.46 21.01 0 0 0
28/03/2022
21.10
 8,700 21.10 21.19 21.10 0 0 0
25/03/2022
21.19
 6,300 22.01 22.01 21.19 0 0 0
24/03/2022
21.19
 2,600 21.19 21.19 21.10 0 0 0
23/03/2022
21.92
 11,000 21.19 21.92 21.10 0 0 0
22/03/2022
22.01
 11,100 22.11 22.29 21.19 0 0 0
21/03/2022
20.91
 15,000 20.91 22.66 20.82 0 0 0
18/03/2022
20.73
 8,400 18.80 21.74 18.80 0 0 0
17/03/2022
21.28
 45,823 24.77 24.77 21.10 0 0 0
16/03/2022
24.77
 3,400 24.58 24.77 24.58 0 0 0
15/03/2022
22.93
 9,400 25.68 25.68 22.93 0 0 0
14/03/2022
24.77
 73,898 23.85 24.77 23.85 0 0 0
11/03/2022
21.65
 19,123 20.18 21.65 20.18 0 0 0
10/03/2022
19.17
 3,500 18.16 19.17 18.16 0 0 0
09/03/2022
18.71
 3,100 18.80 18.80 18.62 0 0 0
08/03/2022
18.80
 3,600 17.98 19.08 17.98 0 0 0
07/03/2022
17.89
 1,600 17.80 18.07 17.80 0 0 0
04/03/2022
18.07
 1,000 17.89 19.08 17.89 0 0 0
03/03/2022
17.70
 700 17.70 17.70 17.70 0 0 0
02/03/2022
17.70
 100 17.70 17.70 17.70 0 0 0
01/03/2022
19.17
 600 19.17 19.17 19.17 0 0 0
28/02/2022
18.07
 7,830 18.44 19.26 17.89 0 0 0
25/02/2022
19.26
 200 18.35 19.26 18.35 0 0 0
24/02/2022
18.80
 300 17.61 18.80 17.61 0 0 0
23/02/2022
18.35
 4,900 18.35 18.35 18.35 0 0 0
22/02/2022
18.35
 3,100 17.34 18.99 17.34 0 0 0
21/02/2022
18.25
 3,300 18.07 18.25 18.07 0 0 0
18/02/2022
17.98
 600 17.61 17.98 17.61 0 0 0
17/02/2022
18.44
 8,800 17.61 18.44 17.52 0 0 0
16/02/2022
17.89
 6,600 17.43 17.89 17.43 0 0 0
15/02/2022
17.52
 400 17.61 17.61 17.52 0 0 0
14/02/2022
17.98
 2,000 18.16 18.44 17.98 0 0 0
11/02/2022
17.80
 3,400 17.24 20.55 17.24 0 0 0
10/02/2022
19.90
 0 19.90 19.90 19.90 0 0 0
09/02/2022
19.90
 10 19.90 19.90 19.90 0 0 0
08/02/2022
19.90
 0 19.90 19.90 19.90 0 0 0
07/02/2022
20.82
 300 18.07 20.82 18.07 0 0 0
28/01/2022
17.43
 1,200 17.98 18.62 17.06 0 0 0
27/01/2022
18.62
 100 18.62 18.62 18.62 0 0 0
26/01/2022
18.07
 241 19.17 19.17 18.07 0 0 0
25/01/2022
17.52
 300 17.52 17.52 17.52 0 0 0
24/01/2022
21.01
 2,300 19.35 21.01 17.98 0 0 0
21/01/2022
21.56
 260 20.36 21.56 20.36 0 0 0
20/01/2022
22.56
 1,200 20.64 22.56 20.64 0 0 0
19/01/2022
20.09
 9,710 18.25 20.09 18.25 0 0 0
18/01/2022
18.35
 3,766 18.80 18.80 18.35 0 0 0
17/01/2022
20.18
 2,400 20.18 20.18 20.18 0 0 0
14/01/2022
20.64
 1,410 19.35 20.64 19.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |