CTCP Than Mông Dương - Vinacomin (mdc)

10.70
0.10
(0.94%)
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
(2026-02-23) 		0.40 3.92% 521,000 100 0.0
10
12.30
10.70
2 tháng
(2026-01-19) 		0.40 3.92% 581,200 100 0.0
9.90
12.30
10.70
3 tháng
(2025-12-18) 		0.60 6% 685,600 100 0.0
9.90
12.30
10.70
6 tháng
(2025-09-19) 		0.70 7.07% 995,800 -14,400 -0.1
9.60
12.30
10.70
12 tháng
(2025-03-24) 		-1.48 -12.25% 4,858,900 -61,600 -0.7
9.60
12.83
10.70
24 tháng
(2024-03-28) 		-0.75 -6.61% 9,286,284 -107,223 -1.3
9.08
16.11
10.70
36 tháng
(2023-04-03) 		-0.30 -2.71% 13,257,548 -94,803 -1.2
8.71
16.11
10.70
60 tháng
(2021-04-13) 		4.39 70.76% 24,044,418 78,897 0.6
5.16
16.11
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/10/2021
13.53
 40,000 13.30 13.61 12.98 0 0 0
14/10/2021
13.30
 49,100 13.30 13.77 12.59 0 0 0
13/10/2021
13.30
 65,500 13.30 13.30 12.74 0 0 0
12/10/2021
13.30
 53,700 13.30 13.92 13.30 0 0 0
11/10/2021
13.30
 75,200 13.53 14.08 13.22 0 0 0
08/10/2021
13.53
 68,100 14.08 14.24 13.45 1,000 0 0.0
07/10/2021
14.08
 105,733 15.26 15.26 14.00 100 0 0.0
06/10/2021
15.26
 71,000 14.95 15.34 13.77 200 0 0.0
05/10/2021
14.95
 148,395 14.48 15.89 14.16 0 3,000 -0.1
04/10/2021
14.48
 246,871 13.22 14.48 13.22 0 2,400 -0.0
01/10/2021
13.22
 41,955 13.14 13.53 12.67 500 0 0.0
30/09/2021
13.14
 37,495 13.53 13.77 12.90 500 0 0.0
29/09/2021
13.53
 58,339 13.30 14.16 13.14 0 0 0
28/09/2021
13.30
 57,884 12.12 13.30 11.41 400 1,900 -0.0
27/09/2021
12.12
 36,747 13.30 13.30 12.12 2,100 2,800 -0.0
24/09/2021
13.30
 67,118 13.37 13.77 12.04 4,500 0 0.1
23/09/2021
13.37
 22,580 13.92 14.08 12.74 200 0 0.0
22/09/2021
13.92
 63,506 13.53 14.55 13.37 300 6,000 -0.1
21/09/2021
13.53
 95,262 12.35 13.53 11.17 600 0 0.0
20/09/2021
12.35
 40,848 13.37 13.37 12.04 1,900 0 0.0
17/09/2021
13.37
 128,924 14.16 15.42 12.74 1,800 0 0.0
16/09/2021
14.16
 139,742 12.98 14.24 12.98 600 4,000 -0.1
15/09/2021
12.98
 59,600 11.80 12.98 12.59 0 4,000 -0.1
14/09/2021
11.80
 26,966 10.78 11.80 10.78 3,900 3,000 0.0
13/09/2021
10.78
 54,100 9.83 10.78 10.31 0 5,000 -0.1
10/09/2021
9.83
 41,060 9.44 10.38 9.52 10,000 9,300 -0.0
09/09/2021
9.44
 14,800 9.28 9.52 9.44 10,000 0 0.1
08/09/2021
9.28
 54,734 10.31 10.31 9.28 0 0 0
07/09/2021
10.31
 49,300 9.52 10.46 10.07 30,000 700 0.4
06/09/2021
9.52
 29,860 8.65 9.52 8.65 900 1,200 -0.0
01/09/2021
8.65
 92,635 7.87 8.65 8.02 0 0 0
31/08/2021
7.87
 22,548 8.18 8.26 7.71 0 0 0
30/08/2021
8.18
 31,858 8.34 8.50 7.55 20,000 0 0.2
27/08/2021
8.34
 100 8.26 8.34 8.34 0 0 0
26/08/2021
8.26
 24,059 8.10 8.65 8.02 10,000 800 0.1
25/08/2021
8.10
 50,738 7.39 8.10 7.47 0 0 0
24/08/2021
7.39
 1,820 7.24 7.39 6.61 0 0 0
23/08/2021
7.24
 2,702 7.55 7.55 6.92 0 0 0
20/08/2021
7.55
 6,700 7.55 7.79 6.92 0 0 0
19/08/2021
7.55
 24,400 7.47 7.55 7.32 0 0 0
18/08/2021
7.47
 2,900 7.24 7.47 7.24 500 0 0.0
17/08/2021
7.24
 1,500 7.55 7.55 7.24 0 0 0
16/08/2021
7.55
 12,300 6.92 7.55 7.00 200 0 0.0
13/08/2021
6.92
 1,709 7.47 7.47 6.92 0 0 0
12/08/2021
7.47
 2,220 7.95 8.18 7.32 300 0 0.0
11/08/2021
7.95
 22,730 7.47 8.18 7.95 0 0 0
10/08/2021
7.47
 33,010 6.84 7.47 7.08 20,000 1,500 0.2
09/08/2021
6.84
 2,700 7.00 7.00 6.53 0 0 0
06/08/2021
7.00
 400 7.00 7.08 7.00 0 0 0
05/08/2021
7.00
 5,200 6.69 7.00 6.69 500 0 0.0
04/08/2021
6.69
 500 6.61 6.69 6.69 0 0 0
03/08/2021
6.61
 900 6.69 6.69 6.61 0 0 0
02/08/2021
6.69
 200 7.08 7.08 6.61 0 0 0
30/07/2021
7.08
 12,400 7.16 7.24 7.08 12,300 0 0.1
29/07/2021
7.16
 3,700 6.92 7.16 7.08 2,500 0 0.0
28/07/2021
6.92
 5,600 6.61 7.16 6.92 5,200 0 0.0
27/07/2021
6.61
 400 6.61 6.61 6.61 0 0 0
26/07/2021
6.61
 25,000 6.69 7.08 6.61 24,800 0 0.2
23/07/2021
6.69
 100 6.69 6.69 6.69 0 0 0
22/07/2021
6.69
 3,300 6.69 6.69 6.61 0 0 0
21/07/2021
6.69
 700 6.84 6.84 6.69 0 0 0
20/07/2021
6.84
 3,100 6.61 6.84 6.84 3,100 0 0.0
19/07/2021
6.61
 31,700 6.92 7.16 6.61 30,000 0 0.3
16/07/2021
6.92
 2,200 6.84 7.24 6.84 2,100 0 0.0
15/07/2021
6.84
 5,300 6.77 6.84 6.61 0 0 0
14/07/2021
6.77
 5,300 6.53 6.92 6.77 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |