Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
13/07/2021	6.53	8,400	5.98	6.53	6.06	0	0	0
12/07/2021	5.98	10,700	6.53	6.53	5.98	0	0	0
09/07/2021	6.53	9,903	7.08	7.08	6.45	0	0	0
08/07/2021	7.08	7,400	6.77	7.08	6.92	0	0	0
07/07/2021	6.77	12,530	7.32	7.32	6.61	0	0	0
06/07/2021	7.32	8,462	7.87	7.87	7.08	0	0	0
05/07/2021	7.87	13,835	8.10	8.10	7.47	500	0	0.0
02/07/2021	8.10	8,804	7.95	8.57	8.10	0	0	0
01/07/2021	7.95	24,044	8.73	8.73	7.95	0	0	0
30/06/2021	8.73	46,299	8.02	8.81	8.26	500	0	0.0
29/06/2021	8.02	36,203	7.32	8.02	7.32	0	0	0
28/06/2021	7.32	12,800	6.69	7.32	6.77	0	0	0
25/06/2021	6.69	13,718	6.92	6.92	6.69	0	0	0
24/06/2021: Cổ tức tiền mặt tỉ lệ: 6%
24/06/2021	6.92	20,160	7.32	7.79	6.69	0	0	0
23/06/2021	7.32	24,220	7.54	7.54	6.80	0	0	0
22/06/2021	7.54	13,100	7.02	7.61	7.02	0	0	0
21/06/2021	7.02	76,060	6.43	7.02	6.50	0	0	0
18/06/2021	6.43	44,600	6.36	6.50	6.21	0	17,600	-0.1
17/06/2021	6.36	3,600	6.36	6.36	6.06	0	0	0
16/06/2021	6.36	2,000	6.50	6.50	5.99	0	0	0
15/06/2021	6.50	8,700	6.50	6.50	5.99	0	0	0
14/06/2021	6.50	4,600	6.50	7.09	6.13	0	0	0
11/06/2021	6.50	12,000	6.50	6.50	5.99	0	0	0
10/06/2021	6.50	18,500	6.95	6.95	6.28	0	0	0
09/06/2021	6.95	14,602	6.65	7.32	6.13	0	0	0
08/06/2021	6.65	73,400	6.06	6.65	6.43	0	0	0
07/06/2021	6.06	47,800	5.54	6.06	5.84	3,900	0	0.0
04/06/2021	5.54	8,100	5.76	5.91	5.47	0	0	0
03/06/2021	5.76	1,200	5.69	5.84	5.69	0	0	0
02/06/2021	5.69	400	5.17	5.69	5.69	0	0	0
01/06/2021	5.17	160	5.62	5.62	5.17	0	0	0
31/05/2021	5.62	2,300	5.76	5.76	5.25	0	0	0
28/05/2021	5.76	1,142	5.76	5.76	5.76	0	0	0
27/05/2021	5.76	0	5.76	5.76	5.76	0	0	0
26/05/2021	5.76	0	5.76	5.76	5.76	0	0	0
25/05/2021	5.76	1,400	5.76	5.76	5.76	0	0	0
24/05/2021	5.76	1,500	5.91	5.91	5.76	0	0	0
21/05/2021	5.91	100	5.47	5.91	5.91	0	0	0
20/05/2021	5.47	600	5.47	5.47	5.47	0	0	0
19/05/2021	5.47	0	5.47	5.47	5.47	0	0	0
18/05/2021	5.47	1,500	5.54	5.54	5.47	0	0	0
17/05/2021	5.54	0	5.54	5.54	5.54	0	0	0
14/05/2021	5.54	1,600	5.47	5.54	5.54	0	0	0
13/05/2021	5.47	7,200	5.84	5.84	5.47	0	0	0
12/05/2021	5.84	4,900	5.84	5.84	5.54	0	0	0
11/05/2021	5.84	700	5.91	5.91	5.84	0	0	0
10/05/2021	5.91	1,200	5.91	5.91	5.62	0	0	0
07/05/2021	5.91	0	5.91	5.91	5.91	0	0	0
06/05/2021	5.91	1,100	5.91	5.91	5.76	0	0	0
05/05/2021	5.91	1,200	5.99	5.99	5.62	0	0	0
04/05/2021	5.99	0	5.99	5.99	5.99	0	0	0
29/04/2021	5.99	0	5.99	5.99	5.99	0	0	0
28/04/2021	5.99	0	5.99	5.99	5.99	0	0	0
27/04/2021	5.99	0	5.99	5.99	5.99	0	0	0
26/04/2021	5.99	0	5.99	5.99	5.99	0	0	0
23/04/2021	5.99	700	5.76	5.99	5.76	0	0	0
22/04/2021	5.76	2,300	5.84	5.84	5.76	0	0	0
20/04/2021	5.84	4,200	5.91	5.91	5.84	0	0	0
19/04/2021	5.91	900	6.06	6.06	5.91	0	0	0
16/04/2021	6.06	1,100	6.06	6.06	6.06	0	0	0
15/04/2021	6.06	7,100	6.21	6.28	6.06	0	0	0
14/04/2021	6.21	0	6.21	6.21	6.21	0	0	0
13/04/2021	6.21	12,619	6.28	6.28	5.99	0	0	0
12/04/2021	6.28	13,800	6.13	6.36	5.91	0	0	0
09/04/2021	6.13	33,400	5.91	6.13	5.99	0	0	0
08/04/2021	5.91	6,700	5.62	5.91	5.62	0	0	0
07/04/2021	5.62	1,900	5.62	5.62	5.54	0	0	0
06/04/2021	5.62	7,000	5.69	5.69	5.54	0	0	0
05/04/2021	5.69	4,300	5.62	5.69	5.47	0	0	0
02/04/2021	5.62	600	5.54	5.62	5.62	0	0	0
01/04/2021	5.54	194	5.47	5.54	5.54	0	0	0
31/03/2021	5.47	4,300	5.62	5.62	5.39	0	0	0
30/03/2021	5.62	400	5.62	5.62	5.62	0	0	0
29/03/2021	5.62	3,000	5.76	5.76	5.32	0	0	0
26/03/2021	5.76	1,768	5.76	5.76	5.25	0	0	0
25/03/2021	5.76	1,500	5.62	5.76	5.17	0	0	0
24/03/2021	5.62	565	5.62	5.62	5.62	0	0	0
23/03/2021	5.62	1,500	5.39	5.62	5.39	0	0	0
22/03/2021	5.39	1,300	5.32	5.39	5.39	0	0	0
19/03/2021	5.32	5,569	5.10	5.32	5.25	0	0	0
18/03/2021	5.10	5,800	5.25	5.25	5.10	0	0	0
17/03/2021	5.25	3,276	5.32	5.32	5.25	0	0	0
16/03/2021	5.32	2,550	5.32	5.32	5.25	0	0	0
15/03/2021	5.32	0	5.32	5.32	5.32	0	0	0
12/03/2021	5.32	340	5.39	5.39	5.32	0	0	0
11/03/2021	5.39	4,200	5.32	5.39	5.32	0	0	0
10/03/2021	5.32	2,300	5.32	5.32	5.32	0	0	0
09/03/2021	5.32	1,200	5.32	5.32	5.25	0	0	0
08/03/2021	5.32	5,400	5.10	5.47	5.17	0	0	0
05/03/2021	5.10	2,200	5.10	5.47	5.10	0	0	0
04/03/2021	5.10	0	5.10	5.10	5.10	0	0	0
03/03/2021	5.10	388	5.32	5.32	5.10	0	0	0
02/03/2021	5.32	0	5.32	5.32	5.32	0	0	0
01/03/2021	5.32	200	5.32	5.32	5.32	0	0	0
26/02/2021	5.32	300	5.32	5.32	5.32	0	0	0
25/02/2021	5.32	2,600	5.17	5.32	5.17	0	0	0
24/02/2021	5.17	3,200	5.03	5.17	4.95	0	0	0
23/02/2021	5.03	1,386	5.10	5.10	4.95	0	0	0
22/02/2021	5.10	3,000	5.10	5.10	5.10	0	0	0
19/02/2021	5.10	700	5.47	5.47	5.10	0	0	0

Page:
<<
11
12
13
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	0.20	2.04%	94,100	2,000	0.0	9.60 10.30 9.90
2 tháng (2025-10-06)	0.20	2.04%	167,500	2,000	0.0	9.60 10.30 9.90
3 tháng (2025-09-08)	0	0%	329,200	-14,500	-0.1	9.60 10.30 9.90
6 tháng (2025-06-09)	-0.39	-3.79%	2,015,200	-31,000	-0.3	9.60 10.80 9.90
12 tháng (2024-12-10)	0.73	7.87%	7,165,703	-95,799	-1.2	9.08 16.11 9.90
24 tháng (2023-12-18)	0.41	4.27%	9,368,620	-94,923	-1.2	9.08 16.11 9.90
36 tháng (2022-12-21)	4.26	74.25%	14,541,677	-116,203	-1.4	5.66 16.11 9.90
60 tháng (2020-12-31)	4.97	98.99%	23,478,225	78,797	0.6	4.88 16.11 9.90

CTCP Than Mông Dương - Vinacomin (mdc)

THỐNG KÊ GIAO DỊCH