CTCP Gỗ MDF VRG - Quảng Trị (mdf)

5.60
-0.10
(-1.75%)
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) 		-0.50 -8.62% 226,500 0 0
5.30
6.10
5.70
2 tháng
(2025-11-28) 		-0.90 -14.52% 768,900 0 0
5.30
7
5.70
3 tháng
(2025-10-29) 		-0.30 -5.36% 796,500 0 0
5.10
7
5.70
6 tháng
(2025-07-31) 		-0.50 -8.62% 997,200 0 0
5.10
7
5.70
12 tháng
(2025-02-03) 		-2.90 -35.37% 1,086,400 0 0
5.10
9.20
5.70
24 tháng
(2024-02-07) 		-4.40 -45.36% 1,276,705 0 0
5.10
9.80
5.70
36 tháng
(2023-02-13) 		-3.70 -41.11% 1,493,605 0 0
5.10
13.90
5.70
60 tháng
(2021-02-22) 		-0.15 -2.80% 5,039,534 0 -0.0
5.10
31.34
5.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/01/2022
20.91
 1,200 20.27 21.10 20.27 0 0 0
12/01/2022
21.10
 210 21.10 21.10 21.10 0 0 0
11/01/2022
21.74
 2,200 21.28 21.74 21.28 0 0 0
10/01/2022
21.65
 14,100 21.83 21.92 20.82 0 0 0
07/01/2022
21.74
 5,100 22.01 22.47 21.74 0 0 0
06/01/2022
21.37
 4,200 22.01 22.47 21.37 0 0 0
05/01/2022
22.20
 3,700 21.28 22.29 21.28 0 0 0
04/01/2022
22.01
 11,915 22.93 22.93 21.83 0 0 0
31/12/2021
22.93
 300 22.93 22.93 22.93 0 0 0
30/12/2021
22.01
 4,200 21.92 22.01 21.92 0 0 0
29/12/2021
21.92
 2,900 21.56 21.92 21.56 0 0 0
28/12/2021: Cổ tức tiền mặt tỉ lệ: 4.5%
28/12/2021
21.92
 15,300 21.46 22.01 21.46 0 0 0
27/12/2021
22.15
 6,335 21.16 22.24 21.16 0 0 0
24/12/2021
21.43
 5,500 21.61 21.61 20.71 0 0 0
23/12/2021
21.88
 5,700 21.52 21.88 20.89 0 0 0
22/12/2021
21.43
 9,200 23.77 23.77 21.25 0 0 0
21/12/2021
22.24
 3,100 23.32 23.32 21.88 0 0 0
20/12/2021
22.96
 9,400 23.77 23.86 22.51 0 0 0
17/12/2021
23.77
 12,402 25.39 25.48 23.41 0 0 0
16/12/2021
22.51
 9,800 21.25 22.78 21.25 0 0 0
15/12/2021
20.98
 3,500 20.53 21.16 20.53 0 0 0
14/12/2021
20.71
 12,700 20.53 20.80 20.53 0 0 0
13/12/2021
20.53
 3,525 20.53 20.53 20.53 0 0 0
10/12/2021
20.98
 15,600 21.97 21.97 19.81 0 0 0
09/12/2021
20.89
 7,290 22.51 22.51 20.89 0 0 0
08/12/2021
21.79
 15,100 20.89 21.79 20.89 0 0 0
07/12/2021
21.70
 10,900 21.88 21.88 21.61 0 0 0
06/12/2021
21.34
 1,500 21.79 21.97 20.71 0 0 0
03/12/2021
21.43
 6,900 21.88 22.06 21.16 0 0 0
02/12/2021
22.06
 4,400 21.25 22.24 21.25 0 0 0
01/12/2021
22.42
 26,410 21.16 22.51 21.16 0 0 0
30/11/2021
22.42
 29,800 21.16 22.51 21.16 0 0 0
29/11/2021
22.51
 11,500 22.51 22.51 21.52 0 0 0
26/11/2021
23.05
 11,900 22.96 24.31 22.69 0 200 -0.0
25/11/2021
23.41
 15,600 22.42 23.86 22.06 0 0 0
24/11/2021
22.60
 11,300 20.26 22.60 20.26 0 0 0
23/11/2021
20.71
 8,810 19.36 20.80 19.36 0 0 0
22/11/2021
20.80
 8,300 19.36 21.61 17.65 0 0 0
19/11/2021
20.71
 13,000 21.97 21.97 19.00 0 0 0
18/11/2021
21.88
 8,410 21.52 22.78 21.52 0 0 0
17/11/2021
22.51
 8,910 23.86 23.86 21.43 0 0 0
16/11/2021
22.96
 3,700 23.23 23.23 20.53 0 0 0
15/11/2021
22.96
 33,500 23.77 23.77 22.51 0 0 0
12/11/2021
24.22
 20,100 23.05 24.67 23.05 0 400 -0.0
11/11/2021
24.31
 21,600 25.30 25.39 23.41 0 0 0
10/11/2021
25.66
 20,900 28.37 28.37 25.21 0 0 0
09/11/2021
25.66
 14,200 27.83 27.83 25.21 0 0 0
08/11/2021
27.19
 24,200 29.00 29.00 27.19 0 0 0
05/11/2021
28.37
 11,600 28.82 28.82 25.75 0 400 -0.0
04/11/2021
27.01
 13,040 27.01 27.01 25.39 0 0 0
03/11/2021
27.10
 48,600 30.62 30.62 26.20 0 0 0
02/11/2021
31.25
 30,200 35.12 35.12 30.17 0 300 -0.0
01/11/2021
31.34
 85,400 30.62 31.34 30.62 0 0 0
29/10/2021
27.29
 156,720 27.29 27.29 27.01 0 0 0
28/10/2021
23.77
 27,400 23.77 23.77 23.77 0 0 0
27/10/2021
20.71
 7,100 20.71 20.71 20.71 0 0 0
26/10/2021
18.82
 40,019 17.11 18.82 17.11 0 0 0
25/10/2021
16.93
 99,501 15.76 17.38 15.31 0 0 0
22/10/2021
15.67
 6,700 15.31 15.67 15.31 0 0 0
21/10/2021
15.31
 5,005 15.31 15.85 15.31 0 0 0
20/10/2021
15.76
 19,000 16.21 16.39 15.76 0 0 0
19/10/2021
16.03
 15,000 15.31 16.39 15.31 0 0 0
18/10/2021
15.67
 30,600 16.30 16.30 15.04 0 0 0
15/10/2021
16.21
 33,100 16.66 16.93 15.67 0 0 0
14/10/2021
15.04
 12,800 15.31 15.31 14.95 0 0 0
13/10/2021
15.22
 8,900 14.86 15.31 14.86 0 0 0
12/10/2021
14.86
 8,600 14.50 14.86 14.32 0 0 0
11/10/2021
15.04
 4,310 14.59 15.13 13.96 0 0 0
08/10/2021
15.04
 2,810 15.22 15.22 13.87 0 0 0
07/10/2021
14.59
 6,806 14.86 14.86 14.59 0 0 0
06/10/2021
14.32
 7,400 15.40 15.40 14.32 0 0 0
05/10/2021
15.67
 2,800 14.68 15.76 14.68 0 0 0
04/10/2021
15.13
 5,200 13.96 15.13 13.96 0 0 0
01/10/2021
13.33
 13,506 13.96 13.96 13.24 0 0 0
30/09/2021
14.86
 800 14.86 14.86 14.86 0 0 0
29/09/2021
14.86
 100 14.86 14.86 14.86 0 0 0
28/09/2021
14.41
 18,402 14.77 14.77 13.06 0 1,000 -0.0
27/09/2021
14.68
 27,620 15.04 15.31 14.68 0 0 0
24/09/2021
16.21
 5,300 17.56 17.56 16.21 0 0 0
23/09/2021
17.02
 36,100 16.48 17.02 16.48 0 0 0
22/09/2021
15.76
 39,600 14.50 15.76 14.41 0 500 -0.0
21/09/2021
14.32
 1,100 13.69 14.32 13.69 0 0 0
20/09/2021
14.23
 37,430 13.51 14.86 13.51 0 0 0
17/09/2021
13.33
 13,010 12.79 13.42 12.79 0 0 0
16/09/2021
12.70
 13,500 12.61 13.06 12.61 0 0 0
15/09/2021
13.06
 9,100 13.06 13.06 12.61 0 500 -0.0
14/09/2021
13.33
 1,700 13.06 13.33 13.06 0 0 0
13/09/2021
13.51
 32,300 12.25 13.51 12.16 500 1,000 -0.0
10/09/2021
12.43
 5,000 12.16 12.43 12.16 0 0 0
09/09/2021
12.52
 20,525 11.98 12.52 11.71 0 500 -0.0
08/09/2021
12.07
 10,100 11.53 12.07 11.53 0 0 0
07/09/2021
11.89
 12,100 12.25 12.25 11.80 500 0 0.0
06/09/2021
12.25
 14,800 12.16 12.25 11.98 0 0 0
01/09/2021
11.98
 15,800 11.53 12.43 11.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |