CTCP Miền Đông (mdg)

37
0.30
(0.82%)
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) 		1.90 5.46% 101,200 0 0
34.55
38.25
37
2 tháng
(2026-07-16) 		-0.15 -0.41% 201,900 0 0
34.55
39.30
37
3 tháng
(2026-06-16) 		-1.30 -3.42% 306,900 0 0
34.45
39.30
37
6 tháng
(2026-03-18) 		-3.11 -7.81% 608,700 3,400 0.1
32.73
42.46
37
12 tháng
(2025-09-19) 		20.78 130.47% 1,462,400 6,400 0.2
15.92
44.97
37
24 tháng
(2024-09-24) 		25.40 224.66% 2,803,500 6,100 0.2
10.17
44.97
37
36 tháng
(2023-10-02) 		22.94 166.69% 3,840,200 6,800 0.2
10.03
44.97
37
60 tháng
(2021-10-11) 		24.85 209.72% 5,432,100 7,000 3.3
10.03
44.97
37
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/04/2022
16.16
 1,300 15.31 16.16 15.26 0 0 0
04/04/2022
15.31
 2,200 15.26 16.29 14.95 0 0 0
01/04/2022
15.26
 14,500 15.53 16.61 14.99 0 0 0
31/03/2022
15.53
 3,100 15.66 16.16 14.99 0 0 0
30/03/2022
15.66
 39,600 14.68 15.66 14.81 0 0 0
29/03/2022
14.68
 93,800 15.13 15.84 14.54 0 0 0
28/03/2022
15.13
 7,500 15.26 15.84 14.72 0 0 0
25/03/2022
15.26
 15,200 15.84 15.84 15.17 0 0 0
24/03/2022
15.84
 2,100 15.84 15.84 15.08 0 0 0
23/03/2022
15.84
 23,800 14.81 15.84 14.86 0 0 0
22/03/2022
14.81
 5,600 15.26 15.26 14.59 0 0 0
21/03/2022
15.26
 300 15.26 15.26 15.26 0 0 0
18/03/2022
15.26
 2,000 15.17 15.26 15.26 0 0 0
17/03/2022
15.17
 2,900 15.26 16.25 14.90 0 0 0
16/03/2022
15.26
 2,100 14.90 15.26 15.26 0 0 0
15/03/2022
14.90
 6,200 14.95 15.98 14.77 0 0 0
14/03/2022
14.95
 1,400 15.35 15.44 14.81 100 0 0.0
11/03/2022
15.35
 9,500 15.04 16.07 14.90 0 0 0
10/03/2022
15.04
 2,300 14.81 15.84 14.86 0 0 0
09/03/2022
14.81
 10,200 14.81 15.84 14.63 0 0 0
08/03/2022
14.81
 20,400 14.81 15.84 14.63 0 0 0
07/03/2022
14.81
 9,100 14.54 15.53 14.54 0 0 0
04/03/2022
14.54
 1,200 14.54 15.17 14.00 0 0 0
03/03/2022
14.54
 32,200 14.72 15.71 14.09 0 0 0
02/03/2022
14.72
 22,200 14.86 15.53 13.91 0 0 0
01/03/2022
14.86
 15,400 15.93 15.93 14.86 0 0 0
28/02/2022
15.93
 6,900 16.07 16.16 14.95 0 0 0
25/02/2022
16.07
 21,400 16.07 16.16 14.95 0 0 0
24/02/2022
16.07
 58,900 17.24 17.33 16.07 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |