CTCP Than Mông Dương - Vinacomin (mdc)

10.10
0.20
(2.02%)
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
(2025-12-29) 		-0.10 -1% 106,400 0 0
9.90
10.30
10.10
2 tháng
(2025-12-01) 		0 0% 207,300 0 0
9.80
10.30
10.10
3 tháng
(2025-10-30) 		0 0% 282,200 2,000 0.0
9.60
10.30
10.10
6 tháng
(2025-08-01) 		-0.70 -6.60% 1,087,700 -14,500 -0.1
9.60
10.80
10.10
12 tháng
(2025-02-03) 		0.16 1.66% 7,193,573 -95,899 -1.2
9.60
16.11
10.10
24 tháng
(2024-02-15) 		0.05 0.46% 9,019,232 -107,423 -1.3
9.08
16.11
10.10
36 tháng
(2023-02-13) 		-1.41 -12.48% 13,475,624 -116,203 -1.4
8.71
16.11
10.10
60 tháng
(2021-02-23) 		4.87 97% 23,613,854 78,797 0.6
5.03
16.11
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
5.39
 3,000 5.33 5.39 5.39 0 0 0
23/06/2020
5.33
 27,000 4.99 5.33 5.26 0 0 0
22/06/2020
4.99
 0 4.99 4.99 4.99 0 0 0
19/06/2020
4.99
 0 4.99 4.99 4.99 0 0 0
18/06/2020
4.99
 0 4.99 4.99 4.99 0 0 0
17/06/2020
4.99
 0 4.99 4.99 4.99 0 0 0
16/06/2020
4.99
 0 4.99 4.99 4.99 0 0 0
15/06/2020
4.99
 0 4.99 4.99 4.99 0 0 0
12/06/2020
4.99
 0 4.99 4.99 4.99 0 0 0
11/06/2020
4.99
 0 4.99 4.99 4.99 0 0 0
10/06/2020
4.99
 1,100 4.58 4.99 4.99 0 0 0
09/06/2020
4.58
 0 4.58 4.58 4.58 0 0 0
08/06/2020
4.58
 1,200 4.58 4.58 4.58 0 0 0
05/06/2020
4.58
 1,000 4.51 4.58 4.58 0 0 0
04/06/2020
4.51
 0 4.51 4.51 4.51 0 0 0
03/06/2020
4.51
 100 4.51 4.51 4.51 0 0 0
02/06/2020
4.51
 211 4.51 4.51 4.51 0 0 0
01/06/2020
4.51
 200 4.44 4.51 4.51 0 0 0
29/05/2020
4.44
 1,700 4.71 4.71 4.44 0 0 0
28/05/2020
4.71
 100 4.30 4.71 4.71 0 0 0
27/05/2020
4.30
 890 4.64 4.64 4.30 0 0 0
26/05/2020
4.64
 0 4.64 4.64 4.64 0 0 0
25/05/2020
4.64
 0 4.64 4.64 4.64 0 0 0
22/05/2020
4.64
 0 4.64 4.64 4.64 0 0 0
21/05/2020
4.64
 0 4.64 4.64 4.64 0 0 0
20/05/2020
4.64
 1,200 4.51 4.64 4.64 0 0 0
19/05/2020
4.51
 500 4.64 4.64 4.51 0 0 0
18/05/2020
4.64
 1,200 4.44 4.64 4.64 0 0 0
15/05/2020
4.44
 600 4.23 4.64 4.44 0 0 0
14/05/2020
4.23
 0 4.23 4.23 4.23 0 0 0
13/05/2020
4.23
 1,137 3.89 4.23 4.17 0 0 0
12/05/2020
3.89
 2 3.89 3.89 3.89 0 0 0
11/05/2020
3.89
 0 3.89 3.89 3.89 0 0 0
08/05/2020
3.89
 200 3.89 3.89 3.89 0 0 0
07/05/2020
3.89
 0 3.89 3.89 3.89 0 0 0
06/05/2020
3.89
 200 3.62 3.89 3.89 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |