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)
23/02/2022
17.24
 35,300 16.38 17.28 15.35 0 0 0
22/02/2022
16.38
 10,600 15.89 16.43 15.26 0 0 0
21/02/2022
15.89
 100,200 14.95 15.98 15.71 0 0 0
18/02/2022
14.95
 17,500 14.00 14.95 14.36 0 0 0
17/02/2022
14.00
 14,500 13.11 14.00 14.00 0 0 0
16/02/2022
13.11
 266,500 12.25 13.11 12.52 0 0 0
15/02/2022
12.25
 1,100 12.25 12.39 12.25 0 0 0
14/02/2022
12.25
 1,600 12.57 13.42 11.94 0 0 0
11/02/2022
12.57
 7,300 13.11 14.00 12.34 0 0 0
10/02/2022
13.11
 14,700 12.25 13.11 11.67 0 0 0
09/02/2022
12.25
 0 12.25 12.25 12.25 0 0 0
08/02/2022
12.25
 3,100 11.49 12.25 11.67 0 0 0
07/02/2022
11.49
 6,800 12.25 13.11 11.49 0 0 0
28/01/2022
12.25
 200 12.12 12.25 12.21 0 0 0
27/01/2022
12.12
 600 11.36 12.12 12.07 0 0 0
26/01/2022
11.36
 4,300 11.31 12.07 11.36 0 0 0
25/01/2022
11.31
 300 11.85 11.85 11.31 0 0 0
24/01/2022
11.85
 700 12.66 13.47 11.85 0 0 0
21/01/2022
12.66
 6,100 11.94 12.66 11.18 0 0 0
20/01/2022
11.94
 400 12.39 12.43 11.94 0 0 0
19/01/2022
12.39
 9,700 12.48 12.48 11.63 0 0 0
18/01/2022
12.48
 1,400 13.15 13.15 10.86 0 0 0
17/01/2022
13.15
 9,600 12.48 13.15 11.71 0 0 0
14/01/2022
12.48
 29,300 11.67 12.48 10.86 0 0 0
13/01/2022
11.67
 3,000 12.43 12.43 11.67 0 0 0
12/01/2022
12.43
 200 11.67 12.43 10.95 0 0 0
11/01/2022
11.67
 100 12.12 12.12 11.67 0 0 0
10/01/2022
12.12
 5,300 12.57 12.57 12.12 0 0 0
07/01/2022
12.57
 2,600 12.93 12.93 12.12 0 0 0
06/01/2022
12.93
 0 12.93 12.93 12.93 0 0 0
05/01/2022
12.93
 100 12.43 12.93 12.93 0 0 0
04/01/2022
12.43
 5,700 12.30 13.15 11.45 0 0 0
31/12/2021
12.30
 2,000 12.52 12.52 12.30 0 0 0
30/12/2021
12.52
 2,200 12.52 12.52 12.52 0 0 0
29/12/2021
12.52
 400 12.48 12.52 12.52 0 0 0
28/12/2021
12.48
 200 12.52 12.52 12.48 0 0 0
27/12/2021
12.52
 2,600 11.71 12.52 12.12 0 0 0
24/12/2021
11.71
 300 10.95 11.71 11.71 0 0 0
23/12/2021
10.95
 4,200 10.91 11.67 10.95 0 0 0
22/12/2021
10.91
 0 10.91 10.91 10.91 0 0 0
21/12/2021
10.91
 1,200 10.86 11.58 10.91 0 0 0
20/12/2021
10.86
 200 10.77 10.91 10.86 0 0 0
17/12/2021
10.77
 100 11.49 11.49 10.77 0 0 0
16/12/2021
11.49
 1,200 11.22 11.49 11.45 0 0 0
15/12/2021
11.22
 4,000 11.94 11.94 11.13 0 0 0
14/12/2021
11.94
 100 11.22 11.94 11.94 0 0 0
13/12/2021
11.22
 0 11.22 11.22 11.22 0 0 0
10/12/2021
11.22
 1,000 10.64 11.22 11.22 0 0 0
09/12/2021
10.64
 1,100 10.86 11.54 10.64 0 0 0
08/12/2021
10.86
 13,900 11.04 11.80 10.37 0 0 0
07/12/2021
11.04
 0 11.04 11.04 11.04 0 0 0
06/12/2021
11.04
 1,100 11.85 11.85 11.04 0 0 0
03/12/2021
11.85
 1,900 11.80 11.85 11.80 0 0 0
02/12/2021
11.80
 1,300 11.49 11.85 11.80 0 0 0
01/12/2021
11.49
 4,500 11.49 11.67 11.49 0 0 0
30/11/2021
11.49
 0 11.49 11.49 11.49 0 0 0
29/11/2021
11.49
 300 11.49 11.49 11.49 0 0 0
26/11/2021
11.49
 3,100 11.49 11.49 11.49 0 0 0
25/11/2021
11.49
 600 10.77 11.49 11.49 0 0 0
24/11/2021
10.77
 0 10.77 10.77 10.77 0 0 0
23/11/2021
10.77
 1,500 11.31 11.31 10.77 0 0 0
22/11/2021
11.31
 100 11.67 11.67 11.31 0 0 0
19/11/2021
11.67
 0 11.67 11.67 11.67 0 0 0
18/11/2021
11.67
 100 11.76 11.76 11.67 0 0 0
17/11/2021
11.76
 200 12.12 12.12 11.76 0 0 0
16/11/2021
12.12
 11,700 12.12 12.12 12.12 0 0 0
15/11/2021
12.12
 6,700 12.12 12.12 12.12 0 0 0
12/11/2021
12.12
 57,500 12.07 12.57 12.07 0 0 0
11/11/2021
12.07
 200 12.07 12.07 12.07 0 0 0
10/11/2021
12.07
 700 12.61 12.61 12.07 0 0 0
09/11/2021
12.61
 300 12.61 12.61 12.57 0 0 0
08/11/2021
12.61
 0 12.61 12.61 12.61 0 0 0
05/11/2021
12.61
 0 12.61 12.61 12.61 0 0 0
04/11/2021
12.61
 0 12.61 12.61 12.61 0 0 0
03/11/2021
12.61
 0 12.61 12.61 12.61 0 0 0
02/11/2021
12.61
 7,100 12.57 12.61 12.48 0 0 0
01/11/2021
12.57
 300 12.12 12.57 12.57 0 0 0
29/10/2021
12.12
 4,200 12.39 12.66 12.12 0 0 0
28/10/2021
12.39
 4,100 11.85 12.39 11.94 0 100 -0.0
27/10/2021
11.85
 100 12.12 12.12 11.85 0 0 0
26/10/2021
12.12
 0 12.12 12.12 12.12 0 0 0
25/10/2021
12.12
 1,000 12.43 12.43 12.12 0 0 0
22/10/2021
12.43
 9,200 11.67 12.48 10.86 0 0 0
21/10/2021
11.67
 100 12.12 12.12 11.67 0 0 0
20/10/2021
12.12
 1,000 12.03 12.12 12.12 0 0 0
19/10/2021
12.03
 100 12.12 12.12 12.03 0 0 0
18/10/2021
12.12
 0 12.12 12.12 12.12 0 0 0
15/10/2021
12.12
 200 12.39 12.39 12.12 0 0 0
14/10/2021
12.39
 1,700 12.12 12.39 12.12 0 0 0
13/10/2021
12.12
 100 12.12 12.12 12.12 0 0 0
12/10/2021
12.12
 3,100 11.85 12.12 11.04 0 0 0
11/10/2021
11.85
 0 11.85 11.85 11.85 0 0 0
08/10/2021
11.85
 25,900 11.22 11.85 10.46 0 0 0
07/10/2021
11.22
 0 11.22 11.22 11.22 0 0 0
06/10/2021
11.22
 300 11.22 11.22 11.22 0 0 0
05/10/2021
11.22
 1,300 11.22 11.22 10.50 0 0 0
04/10/2021
11.22
 95,300 11.22 11.22 11.22 0 0 0
01/10/2021
11.22
 1,600 11.22 11.22 11.22 0 0 0
30/09/2021
11.22
 500 11.22 11.22 11.22 0 0 0
29/09/2021
11.22
 1,700 11.49 11.49 11.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |