CTCP Gỗ MDF VRG - Quảng Trị (mdf)

4.80
0.10
(2.13%)
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
(2026-05-20) 		0.20 4.44% 15,700 0 0
4.20
5
4.80
2 tháng
(2026-04-20) 		-0.20 -4.08% 41,300 0 0
4.20
5
4.80
3 tháng
(2026-03-23) 		-0.50 -9.62% 59,300 0 0
4.20
5.20
4.80
6 tháng
(2025-12-22) 		-0.90 -16.07% 767,100 0 0
4.20
6.10
4.80
12 tháng
(2025-06-24) 		-2 -29.85% 1,333,700 0 0
4.20
7
4.80
24 tháng
(2024-07-01) 		-3.30 -41.25% 1,520,298 0 0
4.20
9.30
4.80
36 tháng
(2023-07-05) 		-5.20 -52.53% 1,782,005 0 0
4.20
13.90
4.80
60 tháng
(2021-07-15) 		-7.46 -61.34% 4,366,601 -5,200 -0.1
4.20
31.34
4.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/06/2021
11.17
 0 11.17 11.17 11.17 0 0 0
24/06/2021
11.17
 0 11.17 11.17 11.17 0 0 0
23/06/2021
11.17
 0 11.17 11.17 11.17 0 0 0
22/06/2021
11.17
 400 11.17 11.17 11.17 0 0 0
21/06/2021
11.17
 2,100 11.43 11.43 11.17 0 0 0
18/06/2021
11.43
 6,300 11.52 11.52 11.43 0 0 0
17/06/2021
11.43
 8,400 10.99 11.70 10.99 0 500 -0.0
16/06/2021
10.99
 14,400 10.91 10.99 10.91 0 0 0
15/06/2021
10.91
 14,400 10.55 10.99 10.55 0 0 0
14/06/2021
10.91
 12,000 9.85 10.91 9.85 0 0 0
11/06/2021
10.03
 12,700 9.59 10.11 9.59 0 0 0
10/06/2021
9.67
 4,700 9.59 9.67 8.79 0 0 0
09/06/2021
9.41
 2,500 9.59 9.59 9.41 0 0 0
08/06/2021
9.50
 10,200 8.79 9.50 8.79 0 0 0
07/06/2021
9.67
 7,110 9.67 9.67 9.41 500 0 0.0
04/06/2021
9.41
 7,900 9.32 9.85 9.32 0 400 -0.0
03/06/2021
9.23
 16,700 9.06 9.67 8.79 500 0 0.0
02/06/2021
9.23
 4,600 9.50 10.38 9.23 500 0 0.0
01/06/2021
8.71
 5,400 9.59 9.59 8.62 500 0 0.0
31/05/2021
8.88
 11,200 9.41 9.85 8.71 0 500 -0.0
28/05/2021
8.62
 1,100 9.50 9.50 8.62 0 0 0
27/05/2021
9.50
 2,600 9.59 9.59 8.62 0 0 0
26/05/2021
8.62
 4,400 9.59 9.59 8.27 0 0 0
25/05/2021
9.50
 3,700 9.50 9.50 9.06 0 0 0
24/05/2021
9.67
 9,100 9.67 9.67 9.06 500 0 0.0
21/05/2021
9.32
 2,200 10.20 10.20 9.23 0 0 0
20/05/2021
9.23
 5,100 10.03 10.03 9.23 0 0 0
19/05/2021
9.67
 10,700 9.67 9.67 9.23 0 0 0
18/05/2021
9.67
 3,800 9.23 9.67 9.23 0 0 0
17/05/2021
9.67
 1,000 9.67 9.67 9.67 0 0 0
14/05/2021
9.32
 6,500 10.55 10.55 9.32 0 200 -0.0
13/05/2021
9.50
 6,700 9.32 9.50 9.06 0 1,400 -0.0
12/05/2021
9.50
 24,300 9.41 9.59 9.06 500 0 0.0
11/05/2021
9.50
 5,400 9.67 9.67 9.32 0 0 0
10/05/2021
9.50
 6,400 9.50 9.50 8.97 0 0 0
07/05/2021
9.59
 7,700 9.15 9.59 9.15 0 0 0
06/05/2021
9.15
 5,300 10.55 10.55 8.88 0 0 0
05/05/2021
9.76
 19,500 10.38 10.38 9.67 0 0 0
04/05/2021
10.29
 2,600 9.23 11.35 9.23 0 0 0
29/04/2021
10.20
 5,700 10.11 10.55 10.11 500 0 0.0
28/04/2021
10.55
 7,300 12.31 12.31 10.11 0 0 0
27/04/2021
11.35
 900 11.43 11.43 11.26 0 0 0
26/04/2021
11.43
 2,700 10.55 11.43 10.11 0 0 0
23/04/2021
11.78
 3,900 9.32 11.87 9.32 0 0 0
22/04/2021
10.73
 68,200 11.87 11.87 10.73 2,200 0 0.0
20/04/2021
12.31
 22,105 11.70 13.28 11.61 0 0 0
19/04/2021
11.61
 37,235 11.52 11.61 11.52 0 0 0
16/04/2021
10.47
 88,400 9.23 10.47 9.15 0 0 0
15/04/2021
9.23
 5,400 8.71 9.32 8.71 0 0 0
14/04/2021
8.88
 18,000 8.62 8.88 7.56 500 0 0.0
13/04/2021
8.79
 20,600 9.67 9.67 8.62 500 0 0.0
12/04/2021
9.67
 12,505 9.85 10.03 8.35 300 0 0.0
09/04/2021
9.85
 41,400 8.79 10.20 8.88 0 0 0
08/04/2021
8.79
 36,700 8.44 9.32 8.44 0 0 0
07/04/2021
8.27
 13,240 8.44 8.44 8.27 0 0 0
06/04/2021
8.35
 14,100 8.62 8.62 8.27 0 0 0
05/04/2021
8.79
 26,200 8.35 8.79 8.35 0 0 0
02/04/2021
8.09
 19,500 8.62 8.62 8.09 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |