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)
04/05/2018
2.70
 0 2.70 2.70 2.70 0 0 0
03/05/2018
2.70
 0 2.70 2.70 2.70 0 0 0
02/05/2018
2.70
 82 2.70 2.70 2.70 0 0 0
27/04/2018
2.70
 39 2.70 2.70 2.70 0 0 0
26/04/2018
2.70
 0 2.70 2.70 2.70 0 0 0
24/04/2018
2.70
 0 2.70 2.70 2.70 0 0 0
23/04/2018
2.70
 0 2.70 2.70 2.70 0 0 0
20/04/2018
2.70
 0 2.70 2.70 2.70 0 0 0
19/04/2018
2.70
 100 2.76 2.76 2.70 0 0 0
18/04/2018
2.76
 0 2.76 2.76 2.76 0 0 0
17/04/2018
2.76
 0 2.76 2.76 2.76 0 0 0
16/04/2018
2.76
 0 2.76 2.76 2.76 0 0 0
13/04/2018
2.76
 57 2.76 2.76 2.76 0 0 0
12/04/2018
2.76
 0 2.76 2.76 2.76 0 0 0
11/04/2018
2.76
 0 2.76 2.76 2.76 0 0 0
10/04/2018
2.76
 100 2.65 2.76 2.76 0 0 0
09/04/2018
2.65
 1,700 2.70 2.70 2.65 0 0 0
06/04/2018
2.70
 0 2.70 2.70 2.70 0 0 0
05/04/2018
2.70
 0 2.70 2.70 2.70 0 0 0
04/04/2018
2.70
 200 2.53 2.70 2.42 0 0 0
03/04/2018
2.53
 200 2.76 2.76 2.53 0 0 0
02/04/2018
2.76
 300 2.59 2.76 2.76 0 0 0
30/03/2018
2.59
 0 2.59 2.59 2.59 0 0 0
29/03/2018
2.59
 0 2.59 2.59 2.59 0 0 0
28/03/2018
2.59
 10 2.59 2.59 2.59 0 0 0
27/03/2018
2.59
 4,000 2.82 2.82 2.59 0 0 0
26/03/2018
2.82
 5,400 2.59 2.82 2.82 0 0 0
23/03/2018
2.59
 0 2.59 2.59 2.59 0 0 0
22/03/2018
2.59
 0 2.59 2.59 2.59 0 0 0
21/03/2018
2.59
 1,500 2.82 2.82 2.59 0 0 0
20/03/2018
2.82
 0 2.82 2.82 2.82 0 0 0
19/03/2018
2.82
 0 2.82 2.82 2.82 0 0 0
16/03/2018
2.82
 0 2.82 2.82 2.82 0 0 0
15/03/2018
2.82
 200 2.82 2.82 2.82 0 0 0
14/03/2018
2.82
 0 2.82 2.82 2.82 0 0 0
13/03/2018
2.82
 2,176 2.70 2.82 2.70 0 0 0
12/03/2018
2.70
 0 2.70 2.70 2.70 0 0 0
09/03/2018
2.70
 300 2.82 2.82 2.65 0 0 0
08/03/2018
2.82
 200 2.82 2.82 2.59 0 0 0
07/03/2018
2.82
 1,200 2.59 2.82 2.70 0 0 0
06/03/2018
2.59
 20,400 2.65 2.65 2.42 0 17,000 -0.1
05/03/2018
2.65
 0 2.65 2.65 2.65 0 0 0
02/03/2018
2.65
 51 2.65 2.65 2.65 0 0 0
01/03/2018
2.65
 6,000 2.70 2.70 2.65 0 0 0
28/02/2018
2.70
 0 2.70 2.70 2.70 0 0 0
27/02/2018
2.70
 500 2.53 2.70 2.70 0 0 0
26/02/2018
2.53
 1,100 2.42 2.53 2.53 0 0 0
23/02/2018
2.42
 100 2.53 2.53 2.42 0 0 0
22/02/2018
2.53
 0 2.53 2.53 2.53 0 0 0
21/02/2018
2.53
 100 2.65 2.65 2.53 0 0 0
13/02/2018
2.65
 0 2.65 2.65 2.65 0 0 0
12/02/2018
2.65
 3,000 2.82 2.82 2.65 2,000 0 0.0
09/02/2018
2.82
 0 2.82 2.82 2.82 0 0 0
08/02/2018
2.82
 0 2.82 2.82 2.82 0 0 0
07/02/2018
2.82
 1,000 2.76 2.82 2.82 0 0 0
06/02/2018
2.76
 4,000 2.76 2.76 2.76 0 0 0
05/02/2018
2.76
 100 2.70 2.76 2.76 0 0 0
02/02/2018
2.70
 13,000 2.47 2.70 2.53 0 0 0
01/02/2018
2.47
 0 2.47 2.47 2.47 0 0 0
31/01/2018
2.47
 19,300 2.59 2.59 2.42 0 0 0
30/01/2018
2.59
 100 2.76 2.76 2.59 0 0 0
29/01/2018
2.76
 1,100 3.05 3.05 2.76 0 0 0
26/01/2018
3.05
 0 3.05 3.05 3.05 0 0 0
25/01/2018
3.05
 0 3.05 3.05 3.05 0 0 0
24/01/2018
3.05
 40 3.05 3.05 3.05 0 0 0
23/01/2018
3.05
 2,600 2.82 3.05 3.05 0 0 0
22/01/2018
2.82
 7,900 2.59 2.82 2.82 0 0 0
19/01/2018
2.59
 0 2.59 2.59 2.59 0 0 0
18/01/2018
2.59
 1,500 2.59 2.59 2.59 0 0 0
17/01/2018
2.59
 5,100 2.65 2.65 2.59 0 0 0
16/01/2018
2.65
 0 2.65 2.65 2.65 0 0 0
15/01/2018
2.65
 500 2.42 2.65 2.65 0 0 0
12/01/2018
2.42
 0 2.42 2.42 2.42 0 0 0
11/01/2018
2.42
 0 2.42 2.42 2.42 0 0 0
10/01/2018
2.42
 1,500 2.53 2.53 2.42 0 0 0
09/01/2018
2.53
 0 2.53 2.53 2.53 0 0 0
08/01/2018
2.53
 0 2.53 2.53 2.53 0 0 0
05/01/2018
2.53
 0 2.53 2.53 2.53 0 0 0
04/01/2018
2.53
 0 2.53 2.53 2.53 0 0 0
03/01/2018
2.53
 400 2.59 2.59 2.53 0 0 0
02/01/2018
2.59
 1,000 2.65 2.65 2.59 0 0 0
29/12/2017
2.65
 1,000 2.82 2.82 2.65 0 0 0
28/12/2017
2.82
 0 2.82 2.82 2.82 0 0 0
27/12/2017
2.82
 0 2.82 2.82 2.82 0 0 0
26/12/2017
2.82
 1,700 2.59 2.82 2.82 0 0 0
25/12/2017
2.59
 0 2.59 2.59 2.59 0 0 0
22/12/2017
2.59
 0 2.59 2.59 2.59 0 0 0
21/12/2017
2.59
 1,886 2.88 2.88 2.59 0 0 0
20/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
19/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
18/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
15/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
14/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
13/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
12/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
11/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
08/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
07/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
06/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
05/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |