Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
25/06/2021	6.24	13,718	6.46	6.46	6.24	0	0	0
24/06/2021: Cổ tức tiền mặt tỉ lệ: 6%
24/06/2021	6.46	20,160	6.82	7.26	6.24	0	0	0
23/06/2021	6.82	24,220	7.03	7.03	6.34	0	0	0
22/06/2021	7.03	13,100	6.55	7.10	6.55	0	0	0
21/06/2021	6.55	76,060	6.00	6.55	6.06	0	0	0
18/06/2021	6.00	44,600	5.93	6.06	5.79	0	17,600	-0.1
17/06/2021	5.93	3,600	5.93	5.93	5.65	0	0	0
16/06/2021	5.93	2,000	6.06	6.06	5.58	0	0	0
15/06/2021	6.06	8,700	6.06	6.06	5.58	0	0	0
14/06/2021	6.06	4,600	6.06	6.62	5.72	0	0	0
11/06/2021	6.06	12,000	6.06	6.06	5.58	0	0	0
10/06/2021	6.06	18,500	6.48	6.48	5.86	0	0	0
09/06/2021	6.48	14,602	6.20	6.82	5.72	0	0	0
08/06/2021	6.20	73,400	5.65	6.20	6.00	0	0	0
07/06/2021	5.65	47,800	5.17	5.65	5.44	3,900	0	0.0
04/06/2021	5.17	8,100	5.38	5.51	5.10	0	0	0
03/06/2021	5.38	1,200	5.31	5.44	5.31	0	0	0
02/06/2021	5.31	400	4.82	5.31	5.31	0	0	0
01/06/2021	4.82	160	5.24	5.24	4.82	0	0	0
31/05/2021	5.24	2,300	5.38	5.38	4.89	0	0	0
28/05/2021	5.38	1,142	5.38	5.38	5.38	0	0	0
27/05/2021	5.38	0	5.38	5.38	5.38	0	0	0
26/05/2021	5.38	0	5.38	5.38	5.38	0	0	0
25/05/2021	5.38	1,400	5.38	5.38	5.38	0	0	0
24/05/2021	5.38	1,500	5.51	5.51	5.38	0	0	0
21/05/2021	5.51	100	5.10	5.51	5.51	0	0	0
20/05/2021	5.10	600	5.10	5.10	5.10	0	0	0
19/05/2021	5.10	0	5.10	5.10	5.10	0	0	0
18/05/2021	5.10	1,500	5.17	5.17	5.10	0	0	0
17/05/2021	5.17	0	5.17	5.17	5.17	0	0	0
14/05/2021	5.17	1,600	5.10	5.17	5.17	0	0	0
13/05/2021	5.10	7,200	5.44	5.44	5.10	0	0	0
12/05/2021	5.44	4,900	5.44	5.44	5.17	0	0	0
11/05/2021	5.44	700	5.51	5.51	5.44	0	0	0
10/05/2021	5.51	1,200	5.51	5.51	5.24	0	0	0
07/05/2021	5.51	0	5.51	5.51	5.51	0	0	0
06/05/2021	5.51	1,100	5.51	5.51	5.38	0	0	0
05/05/2021	5.51	1,200	5.58	5.58	5.24	0	0	0
04/05/2021	5.58	0	5.58	5.58	5.58	0	0	0
29/04/2021	5.58	0	5.58	5.58	5.58	0	0	0
28/04/2021	5.58	0	5.58	5.58	5.58	0	0	0
27/04/2021	5.58	0	5.58	5.58	5.58	0	0	0
26/04/2021	5.58	0	5.58	5.58	5.58	0	0	0
23/04/2021	5.58	700	5.38	5.58	5.38	0	0	0
22/04/2021	5.38	2,300	5.44	5.44	5.38	0	0	0
20/04/2021	5.44	4,200	5.51	5.51	5.44	0	0	0
19/04/2021	5.51	900	5.65	5.65	5.51	0	0	0
16/04/2021	5.65	1,100	5.65	5.65	5.65	0	0	0
15/04/2021	5.65	7,100	5.79	5.86	5.65	0	0	0
14/04/2021	5.79	0	5.79	5.79	5.79	0	0	0
13/04/2021	5.79	12,619	5.86	5.86	5.58	0	0	0
12/04/2021	5.86	13,800	5.72	5.93	5.51	0	0	0
09/04/2021	5.72	33,400	5.51	5.72	5.58	0	0	0
08/04/2021	5.51	6,700	5.24	5.51	5.24	0	0	0
07/04/2021	5.24	1,900	5.24	5.24	5.17	0	0	0
06/04/2021	5.24	7,000	5.31	5.31	5.17	0	0	0
05/04/2021	5.31	4,300	5.24	5.31	5.10	0	0	0
02/04/2021	5.24	600	5.17	5.24	5.24	0	0	0
01/04/2021	5.17	194	5.10	5.17	5.17	0	0	0
31/03/2021	5.10	4,300	5.24	5.24	5.03	0	0	0
30/03/2021	5.24	400	5.24	5.24	5.24	0	0	0
29/03/2021	5.24	3,000	5.38	5.38	4.96	0	0	0
26/03/2021	5.38	1,768	5.38	5.38	4.89	0	0	0
25/03/2021	5.38	1,500	5.24	5.38	4.82	0	0	0
24/03/2021	5.24	565	5.24	5.24	5.24	0	0	0
23/03/2021	5.24	1,500	5.03	5.24	5.03	0	0	0
22/03/2021	5.03	1,300	4.96	5.03	5.03	0	0	0
19/03/2021	4.96	5,569	4.76	4.96	4.89	0	0	0
18/03/2021	4.76	5,800	4.89	4.89	4.76	0	0	0
17/03/2021	4.89	3,276	4.96	4.96	4.89	0	0	0
16/03/2021	4.96	2,550	4.96	4.96	4.89	0	0	0
15/03/2021	4.96	0	4.96	4.96	4.96	0	0	0
12/03/2021	4.96	340	5.03	5.03	4.96	0	0	0
11/03/2021	5.03	4,200	4.96	5.03	4.96	0	0	0
10/03/2021	4.96	2,300	4.96	4.96	4.96	0	0	0
09/03/2021	4.96	1,200	4.96	4.96	4.89	0	0	0
08/03/2021	4.96	5,400	4.76	5.10	4.82	0	0	0
05/03/2021	4.76	2,200	4.76	5.10	4.76	0	0	0
04/03/2021	4.76	0	4.76	4.76	4.76	0	0	0
03/03/2021	4.76	388	4.96	4.96	4.76	0	0	0
02/03/2021	4.96	0	4.96	4.96	4.96	0	0	0
01/03/2021	4.96	200	4.96	4.96	4.96	0	0	0
26/02/2021	4.96	300	4.96	4.96	4.96	0	0	0
25/02/2021	4.96	2,600	4.82	4.96	4.82	0	0	0
24/02/2021	4.82	3,200	4.69	4.82	4.62	0	0	0
23/02/2021	4.69	1,386	4.76	4.76	4.62	0	0	0
22/02/2021	4.76	3,000	4.76	4.76	4.76	0	0	0
19/02/2021	4.76	700	5.10	5.10	4.76	0	0	0
18/02/2021	5.10	0	5.10	5.10	5.10	0	0	0
17/02/2021	5.10	0	5.10	5.10	5.10	0	0	0
09/02/2021	5.10	0	5.10	5.10	5.10	0	0	0
08/02/2021	5.10	4,100	4.82	5.10	4.69	0	0	0
05/02/2021	4.82	7,100	4.89	4.96	4.76	0	0	0
04/02/2021	4.89	0	4.89	4.89	4.89	0	0	0
03/02/2021	4.89	0	4.89	4.89	4.89	0	0	0
02/02/2021	4.89	1,100	4.69	4.89	4.48	0	0	0
01/02/2021	4.69	0	4.69	4.69	4.69	0	0	0
29/01/2021	4.69	600	4.62	4.69	4.62	0	0	0
28/01/2021	4.62	1,200	4.55	4.62	4.55	0	0	0
27/01/2021	4.55	0	4.55	4.55	4.55	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 (2026-08-17)	-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

CTCP Than Mông Dương - Vinacomin (mdc)

THỐNG KÊ GIAO DỊCH