CTCP Than Mông Dương - Vinacomin (mdc)

8.20
0
(0%)
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) 		-0.40 -4.65% 9,000 0 0
8.20
8.60
8.20
2 tháng
(2026-07-16) 		-0.19 -2.30% 66,900 0 0
7.93
8.70
8.20
3 tháng
(2026-06-16) 		-0.19 -2.30% 127,800 0 0
7.93
8.86
8.20
6 tháng
(2026-03-18) 		-1.78 -17.82% 516,700 0 0
7.93
10.44
8.20
12 tháng
(2025-09-19) 		-1.03 -11.18% 1,512,500 -14,400 -0.1
7.93
11.47
8.20
24 tháng
(2024-09-24) 		-0.88 -9.71% 8,620,044 -95,699 -1.2
7.93
15.02
8.20
36 tháng
(2023-10-02) 		-0.91 -9.97% 11,055,920 -95,223 -1.2
7.93
15.02
8.20
60 tháng
(2021-10-11) 		-4.20 -33.86% 21,715,909 -63,803 -0.7
4.81
15.02
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
10.49
 71,713 11.00 11.08 10.27 10,000 0 0.1
15/11/2021
11.00
 71,205 11.37 11.96 11.00 0 0 0
12/11/2021
11.37
 75,216 11.37 12.03 11.30 0 0 0
11/11/2021
11.37
 150,336 10.42 11.37 10.27 12,000 0 0.2
10/11/2021
10.42
 31,002 10.20 10.56 10.20 6,200 0 0.1
09/11/2021
10.20
 49,503 9.98 10.20 9.98 800 0 0.0
08/11/2021
9.98
 29,901 10.12 10.20 9.90 0 0 0
05/11/2021
10.12
 14,300 10.27 10.27 9.90 0 0 0
04/11/2021
10.27
 21,747 9.83 10.71 9.83 0 0 0
03/11/2021
9.83
 62,188 10.12 10.12 9.83 0 0 0
02/11/2021
10.12
 85,720 10.49 10.49 9.54 0 0 0
01/11/2021
10.49
 23,000 10.78 10.86 10.49 0 0 0
29/10/2021
10.78
 19,433 10.86 11.08 10.78 0 0 0
28/10/2021
10.86
 18,700 10.93 10.93 10.64 0 800 -0.0
27/10/2021
10.93
 25,600 10.78 10.93 10.56 0 4,400 -0.1
26/10/2021
10.78
 33,000 11.08 11.08 10.34 0 15,100 -0.2
25/10/2021
11.08
 37,800 11.67 11.96 11.00 0 14,900 -0.2
22/10/2021
11.67
 43,300 10.64 11.67 10.20 3,000 0 0.0
21/10/2021
10.64
 47,200 11.22 11.30 10.49 11,500 0 0.2
20/10/2021
11.22
 35,700 11.89 11.89 11.22 600 0 0.0
19/10/2021
11.89
 19,300 12.11 12.11 11.74 0 0 0
18/10/2021
12.11
 26,200 12.62 12.62 12.03 0 200 0
15/10/2021
12.62
 40,000 12.40 12.69 12.11 0 0 0
14/10/2021
12.40
 49,100 12.40 12.84 11.74 0 0 0
13/10/2021
12.40
 65,500 12.40 12.40 11.89 0 0 0
12/10/2021
12.40
 53,700 12.40 12.99 12.40 0 0 0
11/10/2021
12.40
 75,200 12.62 13.13 12.33 0 0 0
08/10/2021
12.62
 68,100 13.13 13.28 12.55 1,000 0 0.0
07/10/2021
13.13
 105,733 14.23 14.23 13.06 100 0 0.0
06/10/2021
14.23
 71,000 13.94 14.31 12.84 200 0 0.0
05/10/2021
13.94
 148,395 13.50 14.82 13.21 0 3,000 -0.1
04/10/2021
13.50
 246,871 12.33 13.50 12.33 0 2,400 -0.0
01/10/2021
12.33
 41,955 12.25 12.62 11.81 500 0 0.0
30/09/2021
12.25
 37,495 12.62 12.84 12.03 500 0 0.0
29/09/2021
12.62
 58,339 12.40 13.21 12.25 0 0 0
28/09/2021
12.40
 57,884 11.30 12.40 10.64 400 1,900 -0.0
27/09/2021
11.30
 36,747 12.40 12.40 11.30 2,100 2,800 -0.0
24/09/2021
12.40
 67,118 12.47 12.84 11.22 4,500 0 0.1
23/09/2021
12.47
 22,580 12.99 13.13 11.89 200 0 0.0
22/09/2021
12.99
 63,506 12.62 13.57 12.47 300 6,000 -0.1
21/09/2021
12.62
 95,262 11.52 12.62 10.42 600 0 0.0
20/09/2021
11.52
 40,848 12.47 12.47 11.22 1,900 0 0.0
17/09/2021
12.47
 128,924 13.21 14.38 11.89 1,800 0 0.0
16/09/2021
13.21
 139,742 12.11 13.28 12.11 600 4,000 -0.1
15/09/2021
12.11
 59,600 11.00 12.11 11.74 0 4,000 -0.1
14/09/2021
11.00
 26,966 10.05 11.00 10.05 3,900 3,000 0.0
13/09/2021
10.05
 54,100 9.17 10.05 9.61 0 5,000 -0.1
10/09/2021
9.17
 41,060 8.80 9.68 8.88 10,000 9,300 -0.0
09/09/2021
8.80
 14,800 8.66 8.88 8.80 10,000 0 0.1
08/09/2021
8.66
 54,734 9.61 9.61 8.66 0 0 0
07/09/2021
9.61
 49,300 8.88 9.76 9.39 30,000 700 0.4
06/09/2021
8.88
 29,860 8.07 8.88 8.07 900 1,200 -0.0
01/09/2021
8.07
 92,635 7.34 8.07 7.48 0 0 0
31/08/2021
7.34
 22,548 7.63 7.70 7.19 0 0 0
30/08/2021
7.63
 31,858 7.78 7.92 7.04 20,000 0 0.2
27/08/2021
7.78
 100 7.70 7.78 7.78 0 0 0
26/08/2021
7.70
 24,059 7.56 8.07 7.48 10,000 800 0.1
25/08/2021
7.56
 50,738 6.90 7.56 6.97 0 0 0
24/08/2021
6.90
 1,820 6.75 6.90 6.16 0 0 0
23/08/2021
6.75
 2,702 7.04 7.04 6.46 0 0 0
20/08/2021
7.04
 6,700 7.04 7.26 6.46 0 0 0
19/08/2021
7.04
 24,400 6.97 7.04 6.82 0 0 0
18/08/2021
6.97
 2,900 6.75 6.97 6.75 500 0 0.0
17/08/2021
6.75
 1,500 7.04 7.04 6.75 0 0 0
16/08/2021
7.04
 12,300 6.46 7.04 6.53 200 0 0.0
13/08/2021
6.46
 1,709 6.97 6.97 6.46 0 0 0
12/08/2021
6.97
 2,220 7.41 7.63 6.82 300 0 0.0
11/08/2021
7.41
 22,730 6.97 7.63 7.41 0 0 0
10/08/2021
6.97
 33,010 6.38 6.97 6.60 20,000 1,500 0.2
09/08/2021
6.38
 2,700 6.53 6.53 6.09 0 0 0
06/08/2021
6.53
 400 6.53 6.60 6.53 0 0 0
05/08/2021
6.53
 5,200 6.24 6.53 6.24 500 0 0.0
04/08/2021
6.24
 500 6.16 6.24 6.24 0 0 0
03/08/2021
6.16
 900 6.24 6.24 6.16 0 0 0
02/08/2021
6.24
 200 6.60 6.60 6.16 0 0 0
30/07/2021
6.60
 12,400 6.68 6.75 6.60 12,300 0 0.1
29/07/2021
6.68
 3,700 6.46 6.68 6.60 2,500 0 0.0
28/07/2021
6.46
 5,600 6.16 6.68 6.46 5,200 0 0.0
27/07/2021
6.16
 400 6.16 6.16 6.16 0 0 0
26/07/2021
6.16
 25,000 6.24 6.60 6.16 24,800 0 0.2
23/07/2021
6.24
 100 6.24 6.24 6.24 0 0 0
22/07/2021
6.24
 3,300 6.24 6.24 6.16 0 0 0
21/07/2021
6.24
 700 6.38 6.38 6.24 0 0 0
20/07/2021
6.38
 3,100 6.16 6.38 6.38 3,100 0 0.0
19/07/2021
6.16
 31,700 6.46 6.68 6.16 30,000 0 0.3
16/07/2021
6.46
 2,200 6.38 6.75 6.38 2,100 0 0.0
15/07/2021
6.38
 5,300 6.31 6.38 6.16 0 0 0
14/07/2021
6.31
 5,300 6.09 6.46 6.31 0 0 0
13/07/2021
6.09
 8,400 5.58 6.09 5.65 0 0 0
12/07/2021
5.58
 10,700 6.09 6.09 5.58 0 0 0
09/07/2021
6.09
 9,903 6.60 6.60 6.02 0 0 0
08/07/2021
6.60
 7,400 6.31 6.60 6.46 0 0 0
07/07/2021
6.31
 12,530 6.82 6.82 6.16 0 0 0
06/07/2021
6.82
 8,462 7.34 7.34 6.60 0 0 0
05/07/2021
7.34
 13,835 7.56 7.56 6.97 500 0 0.0
02/07/2021
7.56
 8,804 7.41 8.00 7.56 0 0 0
01/07/2021
7.41
 24,044 8.14 8.14 7.41 0 0 0
30/06/2021
8.14
 46,299 7.48 8.22 7.70 500 0 0.0
29/06/2021
7.48
 36,203 6.82 7.48 6.82 0 0 0
28/06/2021
6.82
 12,800 6.24 6.82 6.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |