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)
15/04/2020
2.61
 100 2.80 2.80 2.61 0 0 0
14/04/2020
2.80
 100 3.06 3.06 2.80 0 0 0
13/04/2020
3.06
 0 3.06 3.06 3.06 0 0 0
10/04/2020
3.06
 100 3.06 3.06 3.06 0 0 0
09/04/2020
3.06
 0 3.06 3.06 3.06 0 0 0
08/04/2020
3.06
 100 3.38 3.38 3.06 0 0 0
07/04/2020
3.38
 0 3.38 3.38 3.38 0 0 0
06/04/2020
3.38
 0 3.38 3.38 3.38 0 0 0
03/04/2020
3.38
 200 3.12 3.38 3.38 0 0 0
01/04/2020
3.12
 0 3.12 3.12 3.12 0 0 0
31/03/2020
3.12
 28 3.12 3.12 3.12 0 0 0
30/03/2020
3.12
 0 3.12 3.12 3.12 0 0 0
27/03/2020
3.12
 0 3.12 3.12 3.12 0 0 0
26/03/2020
3.12
 0 3.12 3.12 3.12 0 0 0
25/03/2020
3.12
 0 3.12 3.12 3.12 0 0 0
24/03/2020
3.12
 0 3.12 3.12 3.12 0 0 0
23/03/2020
3.12
 0 3.12 3.12 3.12 0 0 0
20/03/2020
3.12
 0 3.12 3.12 3.12 0 0 0
19/03/2020
3.12
 100 3.38 3.38 3.12 0 100 -0.0
18/03/2020
3.38
 0 3.38 3.38 3.38 0 0 0
17/03/2020
3.38
 0 3.38 3.38 3.38 0 0 0
16/03/2020
3.38
 0 3.38 3.38 3.38 0 0 0
13/03/2020
3.38
 200 3.69 3.69 3.38 0 200 -0.0
12/03/2020
3.69
 400 4.08 4.08 3.69 0 400 -0.0
11/03/2020
4.08
 0 4.08 4.08 4.08 0 0 0
10/03/2020
4.08
 100 4.52 4.52 4.08 0 100 -0.0
09/03/2020
4.52
 0 4.52 4.52 4.52 0 0 0
06/03/2020
4.52
 0 4.52 4.52 4.52 0 0 0
05/03/2020
4.52
 0 4.52 4.52 4.52 0 0 0
04/03/2020
4.52
 0 4.52 4.52 4.52 0 0 0
03/03/2020
4.52
 0 4.52 4.52 4.52 0 0 0
02/03/2020
4.52
 0 4.52 4.52 4.52 0 0 0
28/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
27/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
26/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
25/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
24/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
21/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
20/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
19/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
18/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
17/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
14/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
13/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
12/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
11/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
10/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
07/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
06/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
05/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
04/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
03/02/2020
4.52
 0 4.52 4.52 4.52 0 0 0
31/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
30/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
22/01/2020
4.52
 44 4.52 4.52 4.52 0 0 0
21/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
20/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
17/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
16/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
15/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
14/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
13/01/2020
4.52
 30 4.52 4.52 4.52 0 0 0
10/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
09/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
08/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
07/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
06/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
03/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
02/01/2020
4.52
 0 4.52 4.52 4.52 0 0 0
31/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
30/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
27/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
26/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
25/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
24/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
23/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
20/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
19/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
18/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
17/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
16/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
13/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
12/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
11/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
10/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
09/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
06/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
05/12/2019
4.52
 1,000 4.52 4.52 4.52 0 0 0
04/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
03/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
02/12/2019
4.52
 0 4.52 4.52 4.52 0 0 0
29/11/2019
4.52
 0 4.52 4.52 4.52 0 0 0
28/11/2019
4.52
 1,500 4.59 4.59 4.52 0 0 0
27/11/2019
4.59
 0 4.59 4.59 4.59 0 0 0
26/11/2019
4.59
 0 4.59 4.59 4.59 0 0 0
25/11/2019
4.59
 0 4.59 4.59 4.59 0 0 0
22/11/2019
4.59
 0 4.59 4.59 4.59 0 0 0
21/11/2019
4.59
 0 4.59 4.59 4.59 0 0 0
20/11/2019
4.59
 0 4.59 4.59 4.59 0 0 0
19/11/2019
4.59
 0 4.59 4.59 4.59 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |