CTCP Gỗ MDF VRG - Quảng Trị (mdf)

5.50
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) 		0.50 10% 42,400 0 0
5
5.80
5.50
2 tháng
(2026-07-16) 		0.40 7.84% 73,400 0 0
4.40
5.80
5.50
3 tháng
(2026-06-16) 		0.50 10% 125,500 0 0
4.30
5.80
5.50
6 tháng
(2026-03-18) 		0.10 1.85% 182,300 0 0
4.20
5.80
5.50
12 tháng
(2025-09-19) 		-0.60 -9.84% 1,367,200 0 0
4.20
7
5.50
24 tháng
(2024-09-24) 		-3.60 -39.56% 1,591,291 0 0
4.20
9.30
5.50
36 tháng
(2023-10-02) 		-4.40 -44.44% 1,818,805 0 0
4.20
11.70
5.50
60 tháng
(2021-10-11) 		-9.54 -63.43% 3,722,413 -1,300 -0.0
4.20
31.34
5.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/11/2021
22.96
 3,700 23.23 23.23 20.53 0 0 0
15/11/2021
22.96
 33,500 23.77 23.77 22.51 0 0 0
12/11/2021
24.22
 20,100 23.05 24.67 23.05 0 400 -0.0
11/11/2021
24.31
 21,600 25.30 25.39 23.41 0 0 0
10/11/2021
25.66
 20,900 28.37 28.37 25.21 0 0 0
09/11/2021
25.66
 14,200 27.83 27.83 25.21 0 0 0
08/11/2021
27.19
 24,200 29.00 29.00 27.19 0 0 0
05/11/2021
28.37
 11,600 28.82 28.82 25.75 0 400 -0.0
04/11/2021
27.01
 13,040 27.01 27.01 25.39 0 0 0
03/11/2021
27.10
 48,600 30.62 30.62 26.20 0 0 0
02/11/2021
31.25
 30,200 35.12 35.12 30.17 0 300 -0.0
01/11/2021
31.34
 85,400 30.62 31.34 30.62 0 0 0
29/10/2021
27.29
 156,720 27.29 27.29 27.01 0 0 0
28/10/2021
23.77
 27,400 23.77 23.77 23.77 0 0 0
27/10/2021
20.71
 7,100 20.71 20.71 20.71 0 0 0
26/10/2021
18.82
 40,019 17.11 18.82 17.11 0 0 0
25/10/2021
16.93
 99,501 15.76 17.38 15.31 0 0 0
22/10/2021
15.67
 6,700 15.31 15.67 15.31 0 0 0
21/10/2021
15.31
 5,005 15.31 15.85 15.31 0 0 0
20/10/2021
15.76
 19,000 16.21 16.39 15.76 0 0 0
19/10/2021
16.03
 15,000 15.31 16.39 15.31 0 0 0
18/10/2021
15.67
 30,600 16.30 16.30 15.04 0 0 0
15/10/2021
16.21
 33,100 16.66 16.93 15.67 0 0 0
14/10/2021
15.04
 12,800 15.31 15.31 14.95 0 0 0
13/10/2021
15.22
 8,900 14.86 15.31 14.86 0 0 0
12/10/2021
14.86
 8,600 14.50 14.86 14.32 0 0 0
11/10/2021
15.04
 4,310 14.59 15.13 13.96 0 0 0
08/10/2021
15.04
 2,810 15.22 15.22 13.87 0 0 0
07/10/2021
14.59
 6,806 14.86 14.86 14.59 0 0 0
06/10/2021
14.32
 7,400 15.40 15.40 14.32 0 0 0
05/10/2021
15.67
 2,800 14.68 15.76 14.68 0 0 0
04/10/2021
15.13
 5,200 13.96 15.13 13.96 0 0 0
01/10/2021
13.33
 13,506 13.96 13.96 13.24 0 0 0
30/09/2021
14.86
 800 14.86 14.86 14.86 0 0 0
29/09/2021
14.86
 100 14.86 14.86 14.86 0 0 0
28/09/2021
14.41
 18,402 14.77 14.77 13.06 0 1,000 -0.0
27/09/2021
14.68
 27,620 15.04 15.31 14.68 0 0 0
24/09/2021
16.21
 5,300 17.56 17.56 16.21 0 0 0
23/09/2021
17.02
 36,100 16.48 17.02 16.48 0 0 0
22/09/2021
15.76
 39,600 14.50 15.76 14.41 0 500 -0.0
21/09/2021
14.32
 1,100 13.69 14.32 13.69 0 0 0
20/09/2021
14.23
 37,430 13.51 14.86 13.51 0 0 0
17/09/2021
13.33
 13,010 12.79 13.42 12.79 0 0 0
16/09/2021
12.70
 13,500 12.61 13.06 12.61 0 0 0
15/09/2021
13.06
 9,100 13.06 13.06 12.61 0 500 -0.0
14/09/2021
13.33
 1,700 13.06 13.33 13.06 0 0 0
13/09/2021
13.51
 32,300 12.25 13.51 12.16 500 1,000 -0.0
10/09/2021
12.43
 5,000 12.16 12.43 12.16 0 0 0
09/09/2021
12.52
 20,525 11.98 12.52 11.71 0 500 -0.0
08/09/2021
12.07
 10,100 11.53 12.07 11.53 0 0 0
07/09/2021
11.89
 12,100 12.25 12.25 11.80 500 0 0.0
06/09/2021
12.25
 14,800 12.16 12.25 11.98 0 0 0
01/09/2021
11.98
 15,800 11.53 12.43 11.53 0 0 0
31/08/2021
11.62
 17,100 11.26 11.62 11.26 0 0 0
30/08/2021
11.62
 12,400 11.08 11.62 11.08 0 0 0
27/08/2021
11.08
 12,600 11.08 11.08 10.99 0 0 0
26/08/2021
11.17
 29,300 10.90 11.26 10.90 0 400 -0.0
25/08/2021
10.90
 4,200 10.81 10.90 10.81 0 0 0
24/08/2021
11.08
 2,700 10.99 11.08 10.90 0 0 0
23/08/2021
11.08
 32,800 10.90 11.08 10.90 0 0 0
20/08/2021
10.72
 14,800 10.90 10.90 10.63 900 0 0.0
19/08/2021
10.90
 9,700 11.44 11.53 10.81 0 400 -0.0
18/08/2021
10.72
 11,800 10.72 10.72 10.36 0 0 0
17/08/2021
10.72
 33,200 11.26 11.26 10.45 1,000 0 0.0
16/08/2021
11.35
 26,620 11.89 11.89 10.54 500 0 0.0
13/08/2021
12.07
 22,900 13.06 13.33 11.71 500 500 -0.0
12/08/2021
11.89
 29,600 11.89 11.89 11.08 0 0 0
11/08/2021
11.08
 47,400 9.73 11.08 9.73 0 800 -0.0
10/08/2021
9.91
 14,300 10.18 10.18 9.46 0 0 0
09/08/2021
9.64
 900 9.46 9.64 9.46 0 0 0
06/08/2021
9.46
 3,204 9.46 9.46 9.46 0 0 0
05/08/2021
9.46
 6,200 9.46 9.82 9.46 0 0 0
04/08/2021
9.82
 24,200 10.00 10.00 9.46 0 0 0
03/08/2021
9.64
 6,600 9.46 9.64 9.46 0 0 0
02/08/2021
9.91
 11,900 9.46 9.91 9.46 0 0 0
30/07/2021
9.46
 4,300 9.46 9.46 9.37 0 0 0
29/07/2021
10.18
 6,300 9.55 10.27 9.55 0 2,000 -0.0
28/07/2021
9.46
 3,600 9.73 9.73 9.46 0 0 0
27/07/2021
10.36
 7,200 10.36 10.54 9.73 0 0 0
26/07/2021
10.36
 6,245 10.81 11.26 10.36 100 300 -0.0
23/07/2021
10.45
 4,000 10.81 10.81 10.45 0 0 0
22/07/2021
10.63
 3,500 10.45 10.63 10.36 0 0 0
21/07/2021
10.00
 100 10.00 10.00 10.00 0 0 0
20/07/2021
10.63
 0 10.63 10.63 10.63 0 0 0
19/07/2021
10.81
 2,900 10.36 10.81 10.36 0 0 0
16/07/2021
12.16
 110 12.16 12.16 12.16 0 0 0
15/07/2021
12.16
 1,500 12.16 12.16 12.16 0 0 0
14/07/2021: Cổ tức tiền mặt tỉ lệ: 3.27%
14/07/2021
11.44
 600 13.51 13.51 11.44 500 0 0.0
13/07/2021
12.31
 1,000 12.31 12.31 12.31 0 0 0
12/07/2021
10.73
 0 10.73 10.73 10.73 0 0 0
09/07/2021
10.73
 39 10.73 10.73 10.73 0 0 0
08/07/2021
10.73
 9,200 10.99 11.17 10.55 0 0 0
07/07/2021
10.99
 2,000 10.99 10.99 10.99 0 0 0
06/07/2021
10.99
 4,200 11.26 11.26 10.91 0 0 0
05/07/2021
10.55
 12,200 11.78 11.78 10.55 0 0 0
02/07/2021
11.26
 6,800 11.87 12.22 11.26 0 0 0
01/07/2021
10.64
 0 10.64 10.64 10.64 0 0 0
30/06/2021
10.64
 0 10.64 10.64 10.64 0 0 0
29/06/2021
10.73
 5,700 10.99 10.99 10.55 500 0 0.0
28/06/2021
11.17
 0 11.17 11.17 11.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |