Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
24/12/2020	4.80	2,440	5.17	5.17	4.80	0	0	0
23/12/2020	5.17	0	5.17	5.17	5.17	0	0	0
22/12/2020	5.17	0	5.17	5.17	5.17	0	0	0
21/12/2020	5.17	1,500	5.32	5.32	5.17	0	0	0
18/12/2020	5.32	0	5.32	5.32	5.32	0	0	0
17/12/2020	5.32	1,500	5.39	5.39	5.32	0	0	0
16/12/2020	5.39	0	5.39	5.39	5.39	0	0	0
15/12/2020	5.39	7,330	5.17	5.39	5.17	0	0	0
14/12/2020	5.17	2,200	5.62	5.62	5.17	0	0	0
11/12/2020	5.62	100	5.25	5.62	5.62	0	0	0
10/12/2020	5.25	3,200	5.17	5.25	4.80	0	0	0
09/12/2020	5.17	1,010	5.54	5.54	5.17	0	0	0
08/12/2020	5.54	100	5.17	5.54	5.54	0	0	0
07/12/2020	5.17	100	4.73	5.17	5.17	0	0	0
04/12/2020	4.73	0	4.73	4.73	4.73	0	0	0
03/12/2020	4.73	170	4.88	4.88	4.73	0	0	0
02/12/2020	4.88	0	4.88	4.88	4.88	0	0	0
01/12/2020	4.88	100	5.10	5.10	4.88	0	0	0
30/11/2020	5.10	0	5.10	5.10	5.10	0	0	0
27/11/2020	5.10	500	5.17	5.17	5.10	0	0	0
26/11/2020	5.17	584	5.62	5.62	5.10	0	0	0
25/11/2020	5.62	100	5.17	5.62	5.62	0	0	0
24/11/2020	5.17	100	5.03	5.17	5.17	0	0	0
23/11/2020	5.03	400	5.54	5.54	5.03	0	0	0
20/11/2020	5.54	1,200	5.17	5.62	5.54	0	0	0
19/11/2020	5.17	900	5.25	5.39	5.03	0	0	0
18/11/2020	5.25	100	5.03	5.25	5.25	0	0	0
17/11/2020	5.03	1,239	5.32	5.32	4.95	0	0	0
16/11/2020	5.32	200	5.84	5.84	5.32	0	0	0
13/11/2020	5.84	100	5.47	5.84	5.84	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 (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

CTCP Than Mông Dương - Vinacomin (mdc)

THỐNG KÊ GIAO DỊCH