CTCP Than Mông Dương - Vinacomin (mdc)

8.20
0
(0%)
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
(2026-08-17) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/01/2021
4.55
 3,000 4.96 4.96 4.55 0 0 0
25/01/2021
4.96
 1,200 4.69 4.96 4.76 0 0 0
22/01/2021
4.69
 0 4.69 4.69 4.69 0 0 0
21/01/2021
4.69
 36 4.69 4.69 4.69 0 0 0
20/01/2021
4.69
 100 4.82 4.82 4.69 0 0 0
19/01/2021
4.82
 1,840 4.96 4.96 4.82 0 0 0
18/01/2021
4.96
 1,000 4.96 4.96 4.96 0 0 0
15/01/2021
4.96
 6,439 4.96 4.96 4.89 0 0 0
14/01/2021
4.96
 34 4.96 4.96 4.96 0 0 0
13/01/2021
4.96
 3,953 5.03 5.03 4.82 0 0 0
12/01/2021
5.03
 0 5.03 5.03 5.03 0 0 0
11/01/2021
5.03
 400 4.89 5.03 5.03 0 0 0
08/01/2021
4.89
 2,169 4.69 4.89 4.76 0 0 0
07/01/2021
4.69
 7,300 4.76 4.76 4.69 0 0 0
06/01/2021
4.76
 600 4.69 4.76 4.76 0 0 0
05/01/2021
4.69
 3,200 4.69 4.69 4.69 0 0 0
04/01/2021
4.69
 0 4.69 4.69 4.69 0 0 0
31/12/2020
4.69
 0 4.69 4.69 4.69 0 0 0
30/12/2020
4.69
 2,550 4.82 4.82 4.69 0 0 0
29/12/2020
4.82
 1,000 4.55 4.82 4.82 0 0 0
28/12/2020
4.55
 0 4.55 4.55 4.55 0 0 0
25/12/2020
4.55
 1,000 4.48 4.55 4.55 0 0 0
24/12/2020
4.48
 2,440 4.82 4.82 4.48 0 0 0
23/12/2020
4.82
 0 4.82 4.82 4.82 0 0 0
22/12/2020
4.82
 0 4.82 4.82 4.82 0 0 0
21/12/2020
4.82
 1,500 4.96 4.96 4.82 0 0 0
18/12/2020
4.96
 0 4.96 4.96 4.96 0 0 0
17/12/2020
4.96
 1,500 5.03 5.03 4.96 0 0 0
16/12/2020
5.03
 0 5.03 5.03 5.03 0 0 0
15/12/2020
5.03
 7,330 4.82 5.03 4.82 0 0 0
14/12/2020
4.82
 2,200 5.24 5.24 4.82 0 0 0
11/12/2020
5.24
 100 4.89 5.24 5.24 0 0 0
10/12/2020
4.89
 3,200 4.82 4.89 4.48 0 0 0
09/12/2020
4.82
 1,010 5.17 5.17 4.82 0 0 0
08/12/2020
5.17
 100 4.82 5.17 5.17 0 0 0
07/12/2020
4.82
 100 4.41 4.82 4.82 0 0 0
04/12/2020
4.41
 0 4.41 4.41 4.41 0 0 0
03/12/2020
4.41
 170 4.55 4.55 4.41 0 0 0
02/12/2020
4.55
 0 4.55 4.55 4.55 0 0 0
01/12/2020
4.55
 100 4.76 4.76 4.55 0 0 0
30/11/2020
4.76
 0 4.76 4.76 4.76 0 0 0
27/11/2020
4.76
 500 4.82 4.82 4.76 0 0 0
26/11/2020
4.82
 584 5.24 5.24 4.76 0 0 0
25/11/2020
5.24
 100 4.82 5.24 5.24 0 0 0
24/11/2020
4.82
 100 4.69 4.82 4.82 0 0 0
23/11/2020
4.69
 400 5.17 5.17 4.69 0 0 0
20/11/2020
5.17
 1,200 4.82 5.24 5.17 0 0 0
19/11/2020
4.82
 900 4.89 5.03 4.69 0 0 0
18/11/2020
4.89
 100 4.69 4.89 4.89 0 0 0
17/11/2020
4.69
 1,239 4.96 4.96 4.62 0 0 0
16/11/2020
4.96
 200 5.44 5.44 4.96 0 0 0
13/11/2020
5.44
 100 5.10 5.44 5.44 0 0 0
12/11/2020
5.10
 1,330 5.65 5.65 5.10 0 0 0
11/11/2020
5.65
 100 5.31 5.65 5.65 0 0 0
10/11/2020
5.31
 100 5.10 5.31 5.31 0 0 0
09/11/2020
5.10
 1,850 4.89 5.24 4.48 0 0 0
06/11/2020
4.89
 2,700 4.89 5.31 4.89 0 2,600 -0.0
05/11/2020
4.89
 220 5.17 5.17 4.89 0 0 0
04/11/2020
5.17
 100 4.96 5.17 5.17 0 0 0
03/11/2020
4.96
 26 4.96 4.96 4.96 0 0 0
02/11/2020
4.96
 158 5.17 5.17 4.96 0 58 -0.0
30/10/2020
5.17
 0 5.17 5.17 5.17 0 0 0
29/10/2020
5.17
 3,120 5.51 5.58 5.17 0 0 0
28/10/2020
5.51
 100 5.17 5.51 5.51 0 0 0
27/10/2020
5.17
 1,100 4.96 5.31 4.82 0 0 0
26/10/2020
4.96
 5,600 5.44 5.44 4.96 0 0 0
23/10/2020
5.44
 100 5.38 5.44 5.44 0 0 0
22/10/2020
5.38
 100 5.31 5.38 5.38 0 0 0
21/10/2020
5.31
 0 5.31 5.31 5.31 0 0 0
20/10/2020
5.31
 0 5.31 5.31 5.31 0 0 0
19/10/2020
5.31
 0 5.31 5.31 5.31 0 0 0
16/10/2020
5.31
 0 5.31 5.31 5.31 0 0 0
15/10/2020
5.31
 4,300 4.96 5.31 5.10 0 0 0
14/10/2020
4.96
 100 4.55 4.96 4.96 0 0 0
13/10/2020
4.55
 2,200 5.03 5.03 4.55 0 0 0
12/10/2020
5.03
 100 4.76 5.03 5.03 0 0 0
09/10/2020
4.76
 900 5.10 5.24 4.76 0 0 0
08/10/2020
5.10
 200 5.10 5.10 4.89 0 0 0
07/10/2020
5.10
 320 5.65 5.65 5.10 0 0 0
06/10/2020
5.65
 0 5.65 5.65 5.65 0 0 0
05/10/2020
5.65
 100 5.31 5.65 5.65 0 0 0
02/10/2020
5.31
 0 5.31 5.31 5.31 0 0 0
01/10/2020
5.31
 2,700 5.44 5.72 5.03 0 0 0
30/09/2020
5.44
 300 5.31 5.44 5.44 0 0 0
29/09/2020
5.31
 2,251 5.24 5.58 4.96 0 0 0
28/09/2020
5.24
 4,308 5.79 5.79 5.24 0 0 0
25/09/2020
5.79
 0 5.79 5.79 5.79 0 0 0
24/09/2020
5.79
 516 5.51 5.79 5.24 0 0 0
23/09/2020
5.51
 12,542 6.06 6.48 5.51 0 0 0
22/09/2020
6.06
 2,083 5.79 6.06 5.24 0 0 0
21/09/2020
5.79
 6,046 5.31 5.79 4.89 0 0 0
18/09/2020
5.31
 223 5.79 5.79 5.31 0 0 0
17/09/2020
5.79
 16,279 6.41 6.41 5.79 0 0 0
16/09/2020
6.41
 8,576 6.89 6.89 6.34 0 0 0
15/09/2020
6.89
 168,384 6.89 6.89 6.89 0 0 0
14/09/2020
6.89
 168,738 6.89 6.89 6.89 0 0 0
11/09/2020
6.89
 167,417 6.89 6.89 6.89 0 0 0
10/09/2020
6.89
 66,897 6.89 6.89 6.89 0 0 0
09/09/2020
6.89
 46,249 6.89 6.89 6.89 0 0 0
08/09/2020
6.89
 44,335 6.89 6.89 6.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |