CTCP Than Mông Dương - Vinacomin (mdc)

10.10
0.20
(2.02%)
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
(2025-12-29) 		-0.10 -1% 106,400 0 0
9.90
10.30
10.10
2 tháng
(2025-12-01) 		0 0% 207,300 0 0
9.80
10.30
10.10
3 tháng
(2025-10-30) 		0 0% 282,200 2,000 0.0
9.60
10.30
10.10
6 tháng
(2025-08-01) 		-0.70 -6.60% 1,087,700 -14,500 -0.1
9.60
10.80
10.10
12 tháng
(2025-02-03) 		0.16 1.66% 7,193,573 -95,899 -1.2
9.60
16.11
10.10
24 tháng
(2024-02-15) 		0.05 0.46% 9,019,232 -107,423 -1.3
9.08
16.11
10.10
36 tháng
(2023-02-13) 		-1.41 -12.48% 13,475,624 -116,203 -1.4
8.71
16.11
10.10
60 tháng
(2021-02-23) 		4.87 97% 23,613,854 78,797 0.6
5.03
16.11
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |