Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
18/02/2021	5.47	0	5.47	5.47	5.47	0	0	0
17/02/2021	5.47	0	5.47	5.47	5.47	0	0	0
09/02/2021	5.47	0	5.47	5.47	5.47	0	0	0
08/02/2021	5.47	4,100	5.17	5.47	5.03	0	0	0
05/02/2021	5.17	7,100	5.25	5.32	5.10	0	0	0
04/02/2021	5.25	0	5.25	5.25	5.25	0	0	0
03/02/2021	5.25	0	5.25	5.25	5.25	0	0	0
02/02/2021	5.25	1,100	5.03	5.25	4.80	0	0	0
01/02/2021	5.03	0	5.03	5.03	5.03	0	0	0
29/01/2021	5.03	600	4.95	5.03	4.95	0	0	0
28/01/2021	4.95	1,200	4.88	4.95	4.88	0	0	0
27/01/2021	4.88	0	4.88	4.88	4.88	0	0	0
26/01/2021	4.88	3,000	5.32	5.32	4.88	0	0	0
25/01/2021	5.32	1,200	5.03	5.32	5.10	0	0	0
22/01/2021	5.03	0	5.03	5.03	5.03	0	0	0
21/01/2021	5.03	36	5.03	5.03	5.03	0	0	0
20/01/2021	5.03	100	5.17	5.17	5.03	0	0	0
19/01/2021	5.17	1,840	5.32	5.32	5.17	0	0	0
18/01/2021	5.32	1,000	5.32	5.32	5.32	0	0	0
15/01/2021	5.32	6,439	5.32	5.32	5.25	0	0	0
14/01/2021	5.32	34	5.32	5.32	5.32	0	0	0
13/01/2021	5.32	3,953	5.39	5.39	5.17	0	0	0
12/01/2021	5.39	0	5.39	5.39	5.39	0	0	0
11/01/2021	5.39	400	5.25	5.39	5.39	0	0	0
08/01/2021	5.25	2,169	5.03	5.25	5.10	0	0	0
07/01/2021	5.03	7,300	5.10	5.10	5.03	0	0	0
06/01/2021	5.10	600	5.03	5.10	5.10	0	0	0
05/01/2021	5.03	3,200	5.03	5.03	5.03	0	0	0
04/01/2021	5.03	0	5.03	5.03	5.03	0	0	0
31/12/2020	5.03	0	5.03	5.03	5.03	0	0	0
30/12/2020	5.03	2,550	5.17	5.17	5.03	0	0	0
29/12/2020	5.17	1,000	4.88	5.17	5.17	0	0	0
28/12/2020	4.88	0	4.88	4.88	4.88	0	0	0
25/12/2020	4.88	1,000	4.80	4.88	4.88	0	0	0

Page:
<<
12
13
14
>>

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

CTCP Than Mông Dương - Vinacomin (mdc)

THỐNG KÊ GIAO DỊCH