CTCP Miền Đông (mdg)

37.10
-1.20
(-3.13%)
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
(2026-06-30) 		-0.75 -1.99% 95,000 0 0
34.45
39.30
38.30
2 tháng
(2026-06-01) 		1 2.78% 183,900 0 0
34.45
39.30
38.30
3 tháng
(2026-05-04) 		2.40 6.94% 217,800 -300 0
34
39.30
38.30
6 tháng
(2026-02-02) 		-3.79 -9.30% 726,000 4,400 0.1
32.73
44.97
38.30
12 tháng
(2025-08-04) 		21.76 142.85% 1,360,600 6,400 0.2
13.22
44.97
38.30
24 tháng
(2024-08-09) 		25.50 221.72% 3,508,700 6,100 0.2
10.17
44.97
38.30
36 tháng
(2023-08-15) 		24.17 188.44% 3,716,100 7,000 0.2
10.03
44.97
38.30
60 tháng
(2021-08-25) 		25.69 227.12% 5,659,100 7,100 3.3
10.03
44.97
38.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
05/04/2022
16.16
 1,300 15.31 16.16 15.26 0 0 0
04/04/2022
15.31
 2,200 15.26 16.29 14.95 0 0 0
01/04/2022
15.26
 14,500 15.53 16.61 14.99 0 0 0
31/03/2022
15.53
 3,100 15.66 16.16 14.99 0 0 0
30/03/2022
15.66
 39,600 14.68 15.66 14.81 0 0 0
29/03/2022
14.68
 93,800 15.13 15.84 14.54 0 0 0
28/03/2022
15.13
 7,500 15.26 15.84 14.72 0 0 0
25/03/2022
15.26
 15,200 15.84 15.84 15.17 0 0 0
24/03/2022
15.84
 2,100 15.84 15.84 15.08 0 0 0
23/03/2022
15.84
 23,800 14.81 15.84 14.86 0 0 0
22/03/2022
14.81
 5,600 15.26 15.26 14.59 0 0 0
21/03/2022
15.26
 300 15.26 15.26 15.26 0 0 0
18/03/2022
15.26
 2,000 15.17 15.26 15.26 0 0 0
17/03/2022
15.17
 2,900 15.26 16.25 14.90 0 0 0
16/03/2022
15.26
 2,100 14.90 15.26 15.26 0 0 0
15/03/2022
14.90
 6,200 14.95 15.98 14.77 0 0 0
14/03/2022
14.95
 1,400 15.35 15.44 14.81 100 0 0.0
11/03/2022
15.35
 9,500 15.04 16.07 14.90 0 0 0
10/03/2022
15.04
 2,300 14.81 15.84 14.86 0 0 0
09/03/2022
14.81
 10,200 14.81 15.84 14.63 0 0 0
08/03/2022
14.81
 20,400 14.81 15.84 14.63 0 0 0
07/03/2022
14.81
 9,100 14.54 15.53 14.54 0 0 0
04/03/2022
14.54
 1,200 14.54 15.17 14.00 0 0 0
03/03/2022
14.54
 32,200 14.72 15.71 14.09 0 0 0
02/03/2022
14.72
 22,200 14.86 15.53 13.91 0 0 0
01/03/2022
14.86
 15,400 15.93 15.93 14.86 0 0 0
28/02/2022
15.93
 6,900 16.07 16.16 14.95 0 0 0
25/02/2022
16.07
 21,400 16.07 16.16 14.95 0 0 0
24/02/2022
16.07
 58,900 17.24 17.33 16.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |