Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
12/11/2020	5.47	1,330	6.06	6.06	5.47	0	0	0
11/11/2020	6.06	100	5.69	6.06	6.06	0	0	0
10/11/2020	5.69	100	5.47	5.69	5.69	0	0	0
09/11/2020	5.47	1,850	5.25	5.62	4.80	0	0	0
06/11/2020	5.25	2,700	5.25	5.69	5.25	0	2,600	-0.0
05/11/2020	5.25	220	5.54	5.54	5.25	0	0	0

Page:
<<
13
14
15
>>

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)	-0.30	-3.13%	42,700	0	0	8.90 9.60 9.30
2 tháng (2026-04-20)	-1	-9.71%	133,600	0	0	8.90 10.30 9.30
3 tháng (2026-03-23)	-1.10	-10.58%	307,700	0	0	8.90 10.60 9.30
6 tháng (2025-12-22)	-0.70	-7%	1,068,500	100	0.0	8.90 12.30 9.30
12 tháng (2025-06-24)	-0.91	-8.88%	2,872,600	-30,900	-0.3	8.90 12.30 9.30
24 tháng (2024-07-01)	-0.63	-6.30%	8,870,599	-107,699	-1.3	8.90 16.11 9.30
36 tháng (2023-07-05)	-1.01	-9.83%	12,435,420	-95,003	-1.2	8.71 16.11 9.30
60 tháng (2021-07-15)	2.46	35.88%	23,786,757	91,597	0.7	5.16 16.11 9.30

CTCP Than Mông Dương - Vinacomin (mdc)

THỐNG KÊ GIAO DỊCH