CTCP Than Mông Dương - Vinacomin (mdc)

9.90
-0.10
(-1%)
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
(2025-11-05) 		0.20 2.04% 94,100 2,000 0.0
9.60
10.30
9.90
2 tháng
(2025-10-06) 		0.20 2.04% 167,500 2,000 0.0
9.60
10.30
9.90
3 tháng
(2025-09-08) 		0 0% 329,200 -14,500 -0.1
9.60
10.30
9.90
6 tháng
(2025-06-09) 		-0.39 -3.79% 2,015,200 -31,000 -0.3
9.60
10.80
9.90
12 tháng
(2024-12-10) 		0.73 7.87% 7,165,703 -95,799 -1.2
9.08
16.11
9.90
24 tháng
(2023-12-18) 		0.41 4.27% 9,368,620 -94,923 -1.2
9.08
16.11
9.90
36 tháng
(2022-12-21) 		4.26 74.25% 14,541,677 -116,203 -1.4
5.66
16.11
9.90
60 tháng
(2020-12-31) 		4.97 98.99% 23,478,225 78,797 0.6
4.88
16.11
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/05/2020
3.62
 100 3.35 3.62 3.62 0 0 0
04/05/2020
3.35
 100 3.07 3.35 3.35 0 0 0
29/04/2020
3.07
 0 3.07 3.07 3.07 0 0 0
28/04/2020
3.07
 0 3.07 3.07 3.07 0 0 0
27/04/2020
3.07
 0 3.07 3.07 3.07 0 0 0
24/04/2020
3.07
 0 3.07 3.07 3.07 0 0 0
23/04/2020
3.07
 100 2.80 3.07 3.07 0 0 0
22/04/2020
2.80
 0 2.80 2.80 2.80 0 0 0
21/04/2020
2.80
 0 2.80 2.80 2.80 0 0 0
20/04/2020
2.80
 0 2.80 2.80 2.80 0 0 0
17/04/2020
2.80
 0 2.80 2.80 2.80 0 0 0
16/04/2020
2.80
 0 2.80 2.80 2.80 0 0 0
15/04/2020
2.80
 100 3.00 3.00 2.80 0 0 0
14/04/2020
3.00
 100 3.28 3.28 3.00 0 0 0
13/04/2020
3.28
 0 3.28 3.28 3.28 0 0 0
10/04/2020
3.28
 100 3.28 3.28 3.28 0 0 0
09/04/2020
3.28
 0 3.28 3.28 3.28 0 0 0
08/04/2020
3.28
 100 3.62 3.62 3.28 0 0 0
07/04/2020
3.62
 0 3.62 3.62 3.62 0 0 0
06/04/2020
3.62
 0 3.62 3.62 3.62 0 0 0
03/04/2020
3.62
 200 3.35 3.62 3.62 0 0 0
01/04/2020
3.35
 0 3.35 3.35 3.35 0 0 0
31/03/2020
3.35
 28 3.35 3.35 3.35 0 0 0
30/03/2020
3.35
 0 3.35 3.35 3.35 0 0 0
27/03/2020
3.35
 0 3.35 3.35 3.35 0 0 0
26/03/2020
3.35
 0 3.35 3.35 3.35 0 0 0
25/03/2020
3.35
 0 3.35 3.35 3.35 0 0 0
24/03/2020
3.35
 0 3.35 3.35 3.35 0 0 0
23/03/2020
3.35
 0 3.35 3.35 3.35 0 0 0
20/03/2020
3.35
 0 3.35 3.35 3.35 0 0 0
19/03/2020
3.35
 100 3.62 3.62 3.35 0 100 -0.0
18/03/2020
3.62
 0 3.62 3.62 3.62 0 0 0
17/03/2020
3.62
 0 3.62 3.62 3.62 0 0 0
16/03/2020
3.62
 0 3.62 3.62 3.62 0 0 0
13/03/2020
3.62
 200 3.96 3.96 3.62 0 200 -0.0
12/03/2020
3.96
 400 4.37 4.37 3.96 0 400 -0.0
11/03/2020
4.37
 0 4.37 4.37 4.37 0 0 0
10/03/2020
4.37
 100 4.85 4.85 4.37 0 100 -0.0
09/03/2020
4.85
 0 4.85 4.85 4.85 0 0 0
06/03/2020
4.85
 0 4.85 4.85 4.85 0 0 0
05/03/2020
4.85
 0 4.85 4.85 4.85 0 0 0
04/03/2020
4.85
 0 4.85 4.85 4.85 0 0 0
03/03/2020
4.85
 0 4.85 4.85 4.85 0 0 0
02/03/2020
4.85
 0 4.85 4.85 4.85 0 0 0
28/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
27/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
26/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
25/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
24/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
21/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
20/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
19/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
18/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
17/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
14/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
13/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
12/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
11/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
10/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
07/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
06/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
05/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
04/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
03/02/2020
4.85
 0 4.85 4.85 4.85 0 0 0
31/01/2020
4.85
 0 4.85 4.85 4.85 0 0 0
30/01/2020
4.85
 0 4.85 4.85 4.85 0 0 0
22/01/2020
4.85
 44 4.85 4.85 4.85 0 0 0
21/01/2020
4.85
 0 4.85 4.85 4.85 0 0 0
20/01/2020
4.85
 0 4.85 4.85 4.85 0 0 0
17/01/2020
4.85
 0 4.85 4.85 4.85 0 0 0
16/01/2020
4.85
 0 4.85 4.85 4.85 0 0 0
15/01/2020
4.85
 0 4.85 4.85 4.85 0 0 0
14/01/2020
4.85
 0 4.85 4.85 4.85 0 0 0
13/01/2020
4.85
 30 4.85 4.85 4.85 0 0 0
10/01/2020
4.85
 0 4.85 4.85 4.85 0 0 0
09/01/2020
4.85
 0 4.85 4.85 4.85 0 0 0
08/01/2020
4.85
 0 4.85 4.85 4.85 0 0 0
07/01/2020
4.85
 0 4.85 4.85 4.85 0 0 0
06/01/2020
4.85
 0 4.85 4.85 4.85 0 0 0
03/01/2020
4.85
 0 4.85 4.85 4.85 0 0 0
02/01/2020
4.85
 0 4.85 4.85 4.85 0 0 0
31/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
30/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
27/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
26/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
25/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
24/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
23/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
20/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
19/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
18/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
17/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
16/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
13/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
12/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
11/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
10/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
09/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
06/12/2019
4.85
 0 4.85 4.85 4.85 0 0 0
05/12/2019
4.85
 1,000 4.85 4.85 4.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |