CTCP Miền Đông (mdg)

37
0.30
(0.82%)
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
(2026-08-17) 		1.90 5.46% 101,200 0 0
34.55
38.25
37
2 tháng
(2026-07-16) 		-0.15 -0.41% 201,900 0 0
34.55
39.30
37
3 tháng
(2026-06-16) 		-1.30 -3.42% 306,900 0 0
34.45
39.30
37
6 tháng
(2026-03-18) 		-3.11 -7.81% 608,700 3,400 0.1
32.73
42.46
37
12 tháng
(2025-09-19) 		20.78 130.47% 1,462,400 6,400 0.2
15.92
44.97
37
24 tháng
(2024-09-24) 		25.40 224.66% 2,803,500 6,100 0.2
10.17
44.97
37
36 tháng
(2023-10-02) 		22.94 166.69% 3,840,200 6,800 0.2
10.03
44.97
37
60 tháng
(2021-10-11) 		24.85 209.72% 5,432,100 7,000 3.3
10.03
44.97
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2022
15.28
 0 15.28 15.28 15.28 0 0 0.0
25/08/2022
15.28
 0 15.28 15.28 15.28 0 0 0.0
24/08/2022
15.28
 7,100 15.66 16.17 15.28 0 0 0.0
23/08/2022
15.66
 0 15.66 15.66 15.66 0 0 0.0
22/08/2022
15.66
 200 15.66 15.66 15.66 0 0 0.0
19/08/2022
15.66
 100 15.80 15.80 15.66 0 0 0.0
18/08/2022
15.80
 1,100 15.66 16.64 15.75 0 0 0.0
17/08/2022
15.66
 1,200 15.80 16.88 15.61 0 0 0.0
16/08/2022
15.80
 0 15.80 15.80 15.80 0 0 0.0
15/08/2022
15.80
 5,600 15.66 16.69 15.14 0 0 0.0
12/08/2022
15.66
 800 16.45 16.83 15.66 0 0 0.0
11/08/2022
16.45
 600 17.63 17.63 16.45 0 0 0.0
10/08/2022
17.63
 0 17.63 17.63 17.63 0 0 0.0
09/08/2022
17.63
 0 17.63 17.63 17.63 0 0 0.0
08/08/2022
17.63
 500 16.92 17.63 17.58 0 0 0.0
05/08/2022
16.92
 200 17.35 17.35 16.92 0 0 0.0
04/08/2022
17.35
 2,200 18.61 18.61 17.35 0 0 0.0
03/08/2022
18.61
 700 17.49 18.61 16.27 0 0 0.0
02/08/2022
17.49
 100 16.41 17.49 17.49 0 0 0.0
01/08/2022
16.41
 100 15.38 16.41 16.41 0 0 0.0
29/07/2022
15.38
 0 15.38 15.38 15.38 0 0 0.0
28/07/2022
15.38
 900 15.75 16.78 15.38 0 0 0.0
27/07/2022
15.75
 100 15.94 15.94 15.75 0 0 0.0
26/07/2022
15.94
 0 15.94 15.94 15.94 0 0 0.0
25/07/2022
15.94
 0 15.94 15.94 15.94 0 0 0.0
22/07/2022
15.94
 0 15.94 15.94 15.94 0 0 0.0
21/07/2022
15.94
 2,500 16.17 16.88 15.94 0 0 0.0
20/07/2022
16.17
 1,900 17.35 17.35 16.17 0 0 0.0
19/07/2022
17.35
 200 17.06 17.35 17.35 0 0 0.0
18/07/2022
17.06
 500 17.67 17.67 16.92 0 0 0.0
15/07/2022
17.67
 100 17.91 17.91 17.67 0 0 0.0
14/07/2022
17.91
 0 17.91 17.91 17.91 0 0 0.0
13/07/2022
17.91
 2,700 16.88 17.91 16.69 0 0 0.0
12/07/2022
16.88
 1,500 16.78 16.88 16.55 0 0 0.0
11/07/2022
16.78
 0 16.78 16.78 16.78 0 0 0.0
08/07/2022
16.78
 0 16.78 16.78 16.78 0 0 0.0
07/07/2022
16.78
 1,300 16.17 16.78 15.10 0 0 0.0
06/07/2022
16.17
 4,800 15.19 16.17 14.58 0 0 0.0
05/07/2022
15.19
 500 15.94 16.60 15.19 0 0 0.0
04/07/2022
15.94
 1,700 15.94 16.64 15.05 0 0 0.0
01/07/2022
15.94
 10,300 15.52 16.55 14.44 0 0 0.0
30/06/2022
15.52
 100 16.22 16.22 15.52 0 0 0.0
29/06/2022
16.22
 1,500 15.70 16.41 16.13 0 0 0
28/06/2022
15.70
 4,300 15.94 16.27 15.70 0 0 0.0
27/06/2022
15.94
 1,700 16.31 16.45 15.94 0 0 0.0
24/06/2022
16.31
 600 17.30 17.30 16.31 0 0 0.0
23/06/2022
17.30
 4,100 16.60 17.30 15.47 0 0 0.0
22/06/2022
16.60
 8,400 16.92 16.92 15.75 0 0 0.0
21/06/2022
16.92
 4,500 16.97 17.11 15.85 0 0 0.0
20/06/2022
16.97
 9,600 16.97 17.02 15.99 0 0 0
17/06/2022
16.97
 12,300 16.36 17.02 15.28 1,200 0 0.0
16/06/2022
16.36
 4,500 17.58 17.58 16.36 0 0 0
15/06/2022
17.58
 7,100 17.72 17.72 16.50 0 0 0
14/06/2022
17.72
 12,700 16.60 17.72 15.85 0 0 0
13/06/2022
16.60
 4,600 17.72 18.75 16.50 0 0 0
10/06/2022
17.72
 14,000 17.20 17.72 16.31 0 0 0
09/06/2022
17.20
 3,300 17.06 17.35 16.03 0 0 0
08/06/2022
17.06
 2,600 17.06 17.06 16.27 0 0 0
07/06/2022
17.06
 3,000 17.06 17.35 15.94 0 0 0
06/06/2022
17.06
 2,300 17.02 17.16 15.94 0 0 0
03/06/2022
17.02
 2,300 16.27 17.06 16.27 0 0 0
02/06/2022
16.27
 3,400 16.45 16.88 16.22 0 0 0
01/06/2022
16.45
 1,400 16.97 16.97 16.22 0 0 0
31/05/2022
16.97
 2,200 17.58 17.58 16.55 0 0 0
30/05/2022
17.58
 1,100 17.20 17.72 16.41 0 0 0
27/05/2022
17.20
 1,800 16.41 17.20 16.22 0 0 0
26/05/2022
16.41
 2,300 16.78 17.39 16.27 0 0 0
25/05/2022
16.78
 4,100 17.16 17.35 16.31 0 0 0
24/05/2022
17.16
 1,600 16.36 17.20 15.70 0 0 0
23/05/2022
16.36
 1,700 17.16 17.53 16.17 0 0 0
20/05/2022
17.16
 6,900 17.06 17.16 15.99 0 0 0
19/05/2022
17.06
 2,400 16.83 17.06 15.70 0 0 0
18/05/2022
16.83
 11,600 15.80 16.88 15.38 0 0 0
17/05/2022: Cổ tức tiền mặt tỉ lệ: 7%
17/05/2022
15.80
 20,000 14.77 15.80 14.91 0 0 0
16/05/2022
14.77
 8,700 14.99 16.02 14.32 0 0 0
13/05/2022
14.99
 300 15.93 15.93 14.95 0 0 0
12/05/2022
15.93
 6,100 14.90 15.93 14.63 0 0 0
11/05/2022
14.90
 1,100 14.99 15.93 14.77 0 0 0
10/05/2022
14.99
 600 15.80 16.34 14.81 0 0 0
09/05/2022
15.80
 1,500 14.77 15.80 14.14 0 0 0
06/05/2022
14.77
 2,300 14.95 15.98 13.91 0 0 0
05/05/2022
14.95
 2,000 15.98 16.92 14.95 0 0 0
04/05/2022
15.98
 700 14.95 15.98 14.09 0 0 0
29/04/2022
14.95
 7,300 15.40 16.47 14.50 0 0 0
28/04/2022
15.40
 1,200 14.41 15.40 13.51 0 0 0
27/04/2022
14.41
 2,200 14.23 15.22 14.41 0 0 0
26/04/2022
14.23
 1,300 14.86 15.89 14.09 0 0 0
25/04/2022
14.86
 1,500 15.13 15.13 14.86 0 0 0
22/04/2022
15.13
 21,400 15.04 16.07 14.77 0 0 0
21/04/2022
15.04
 1,400 14.09 15.04 15.04 0 0 0
20/04/2022
14.09
 6,400 14.90 15.93 13.91 0 0 0
19/04/2022
14.90
 700 14.90 15.26 14.81 0 0 0
18/04/2022
14.90
 12,300 14.99 15.26 14.81 0 0 0
15/04/2022
14.99
 6,300 15.26 15.26 14.99 0 0 0
14/04/2022
15.26
 600 15.04 15.49 15.26 0 0 0
13/04/2022
15.04
 6,900 15.22 15.26 14.59 0 0 0
12/04/2022
15.22
 1,000 15.26 15.31 15.13 0 0 0
08/04/2022
15.26
 1,200 15.62 15.62 15.26 0 0 0
07/04/2022
15.62
 5,000 15.35 16.38 15.53 0 0 0
06/04/2022
15.35
 14,100 16.16 16.70 15.26 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |