CTCP Than Mông Dương - Vinacomin (mdc)

8.20
0
(0%)
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) 		-0.40 -4.65% 9,000 0 0
8.20
8.60
8.20
2 tháng
(2026-07-16) 		-0.19 -2.30% 66,900 0 0
7.93
8.70
8.20
3 tháng
(2026-06-16) 		-0.19 -2.30% 127,800 0 0
7.93
8.86
8.20
6 tháng
(2026-03-18) 		-1.78 -17.82% 516,700 0 0
7.93
10.44
8.20
12 tháng
(2025-09-19) 		-1.03 -11.18% 1,512,500 -14,400 -0.1
7.93
11.47
8.20
24 tháng
(2024-09-24) 		-0.88 -9.71% 8,620,044 -95,699 -1.2
7.93
15.02
8.20
36 tháng
(2023-10-02) 		-0.91 -9.97% 11,055,920 -95,223 -1.2
7.93
15.02
8.20
60 tháng
(2021-10-11) 		-4.20 -33.86% 21,715,909 -63,803 -0.7
4.81
15.02
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
14/04/2022
10.86
 6,600 10.64 11.00 10.78 0 0 0
13/04/2022
10.64
 14,133 10.34 10.64 9.32 0 0 0
12/04/2022
10.34
 32,640 11.22 11.22 10.27 0 200 -0.0
08/04/2022
11.22
 9,860 11.45 11.45 10.86 0 0 0
07/04/2022
11.45
 40,857 11.67 12.40 11.08 0 0 0
06/04/2022
11.67
 118,001 10.64 11.67 10.93 0 0 0
05/04/2022
10.64
 11,354 10.71 11.00 10.56 0 0 0
04/04/2022
10.71
 27,320 10.56 10.86 10.56 0 0 0
01/04/2022
10.56
 30,206 10.71 10.93 10.27 0 0 0
31/03/2022
10.71
 28,800 10.64 11.15 10.56 0 0 0
30/03/2022
10.64
 36,000 11.22 11.59 10.12 0 0 0
29/03/2022
11.22
 54,850 11.52 11.52 10.86 0 0 0
28/03/2022
11.52
 28,700 11.45 11.74 11.00 0 0 0
25/03/2022
11.45
 36,510 11.74 11.74 11.30 0 0 0
24/03/2022
11.74
 35,812 12.11 12.11 11.52 0 0 0
23/03/2022
12.11
 16,400 12.47 13.06 11.96 0 0 0
22/03/2022
12.47
 93,853 11.37 12.47 11.22 400 0 0.0
21/03/2022
11.37
 32,200 11.74 11.74 11.22 0 0 0
18/03/2022
11.74
 41,648 11.89 12.11 11.08 0 0 0
17/03/2022
11.89
 79,100 12.11 12.33 11.00 0 0 0
16/03/2022
12.11
 40,600 12.33 12.47 11.81 0 0 0
15/03/2022
12.33
 29,045 12.33 12.33 11.22 0 0 0
14/03/2022
12.33
 97,464 12.33 12.47 11.15 0 0 0
11/03/2022
12.33
 81,300 13.50 13.50 12.18 0 0 0
10/03/2022
13.50
 80,946 13.94 13.94 12.99 0 0 0
09/03/2022
13.94
 124,870 13.72 14.67 12.40 0 0 0
08/03/2022
13.72
 127,825 14.75 14.97 13.72 0 0 0
07/03/2022
14.75
 148,175 13.43 14.75 13.50 0 0 0
04/03/2022
13.43
 239,801 13.94 15.04 13.35 0 0 0
03/03/2022
13.94
 175,814 12.69 13.94 12.69 9,000 0 0.2
02/03/2022
12.69
 122,726 11.81 12.99 11.96 0 0 0
01/03/2022
11.81
 161,007 10.78 11.81 11.37 0 0 0
28/02/2022
10.78
 121,405 9.83 10.78 10.20 0 0 0
25/02/2022
9.83
 22,571 9.68 10.20 9.68 0 0 0
24/02/2022
9.68
 37,800 9.61 10.05 9.46 500 0 0.0
23/02/2022
9.61
 53,500 9.10 9.83 9.17 0 0 0
22/02/2022
9.10
 2,099 9.32 9.76 9.10 0 0 0
21/02/2022
9.32
 20,700 9.54 9.54 9.24 0 0 0
18/02/2022
9.54
 700 9.54 9.54 9.10 0 0 0
17/02/2022
9.54
 2,350 9.61 9.61 8.80 0 0 0
16/02/2022
9.61
 33,562 9.76 9.76 9.02 0 0 0
15/02/2022
9.76
 3,805 9.46 10.05 9.32 0 0 0
14/02/2022
9.46
 32,675 9.46 10.34 9.39 0 0 0
11/02/2022
9.46
 47,829 8.66 9.46 8.66 0 0 0
10/02/2022
8.66
 1,600 8.80 8.80 8.51 0 0 0
09/02/2022
8.80
 2,275 8.58 8.80 8.51 0 0 0
08/02/2022
8.58
 0 8.58 8.58 8.58 0 0 0
07/02/2022
8.58
 1,000 7.92 8.66 8.07 0 0 0
28/01/2022
7.92
 6,300 7.92 7.92 7.85 0 0 0
27/01/2022
7.92
 6,800 8.14 8.14 7.85 0 0 0
26/01/2022
8.14
 5,800 8.36 8.36 8.14 0 0 0
25/01/2022
8.36
 200 8.51 8.51 8.36 0 0 0
24/01/2022
8.51
 1,050 8.44 8.80 8.51 0 0 0
21/01/2022
8.44
 2,971 8.73 9.02 8.07 0 0 0
20/01/2022
8.73
 3,100 8.36 8.73 8.07 0 0 0
19/01/2022
8.36
 4,200 8.07 8.36 8.00 0 0 0
18/01/2022
8.07
 14,700 8.66 8.66 8.00 0 0 0
17/01/2022
8.66
 1,100 8.88 8.88 8.66 0 0 0
14/01/2022
8.88
 3,719 8.44 8.88 8.44 0 0 0
13/01/2022
8.44
 8,831 8.73 9.10 8.44 0 0 0
12/01/2022
8.73
 4,241 8.95 8.95 8.51 0 0 0
11/01/2022
8.95
 10,967 8.95 8.95 8.88 0 0 0
10/01/2022
8.95
 17,001 9.10 9.17 8.95 0 0 0
07/01/2022
9.10
 19,100 9.02 9.24 8.95 0 0 0
06/01/2022
9.02
 4,700 9.10 9.17 9.02 0 0 0
05/01/2022
9.10
 16,200 8.88 9.17 8.80 0 0 0
04/01/2022
8.88
 23,600 9.54 9.54 8.88 0 0 0
31/12/2021
9.54
 25,900 9.83 10.64 9.54 0 0 0
30/12/2021
9.83
 34,021 8.95 9.83 9.39 0 0 0
29/12/2021
8.95
 30,901 8.14 8.95 8.07 0 0 0
28/12/2021
8.14
 16,500 8.44 8.44 8.07 0 0 0
27/12/2021
8.44
 8,300 8.44 8.44 8.44 0 0 0
24/12/2021
8.44
 9,200 8.66 8.66 8.36 0 0 0
23/12/2021
8.66
 6,411 8.88 8.88 8.58 0 0 0
22/12/2021
8.88
 3,657 9.02 9.02 8.80 0 0 0
21/12/2021
9.02
 5,800 8.88 9.17 8.80 0 0 0
20/12/2021
8.88
 4,200 9.10 9.10 8.80 0 0 0
17/12/2021
9.10
 1,400 9.10 9.17 8.95 0 0 0
16/12/2021
9.10
 9,215 8.88 9.24 9.02 0 0 0
15/12/2021
8.88
 10,600 8.80 9.10 8.80 0 0 0
14/12/2021
8.80
 16,100 9.02 9.02 8.80 0 0 0
13/12/2021
9.02
 12,514 9.02 9.02 8.95 0 0 0
10/12/2021
9.02
 8,155 9.10 9.54 9.02 0 0 0
09/12/2021
9.10
 5,738 8.80 9.39 9.02 0 0 0
08/12/2021
8.80
 5,700 9.24 9.54 8.80 0 0 0
07/12/2021
9.24
 4,800 9.17 9.32 9.10 0 0 0
06/12/2021
9.17
 9,900 9.61 9.61 9.17 0 0 0
03/12/2021
9.61
 4,301 9.76 9.76 9.54 0 0 0
02/12/2021
9.76
 6,400 9.76 9.83 9.68 0 0 0
01/12/2021
9.76
 6,030 9.76 9.76 9.54 0 0 0
30/11/2021
9.76
 14,100 9.90 10.12 9.76 0 1,100 -0.0
29/11/2021
9.90
 24,000 9.90 10.12 9.39 0 0 0
26/11/2021
9.90
 28,000 9.90 9.98 9.90 12,300 0 0.2
25/11/2021
9.90
 7,600 10.12 10.12 9.54 4,200 0 0.1
24/11/2021
10.12
 8,400 10.49 10.49 10.05 0 0 0
23/11/2021
10.49
 28,295 9.83 10.49 9.54 10,000 0 0.1
22/11/2021
9.83
 21,924 10.34 10.34 9.76 0 0 0
19/11/2021
10.34
 31,640 10.86 10.86 10.34 0 0 0
18/11/2021
10.86
 46,586 10.78 10.86 10.78 0 0 0
17/11/2021
10.78
 25,300 10.49 10.78 10.27 2,300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |