CTCP Than Mông Dương - Vinacomin (mdc)

10.70
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
(2026-02-23) 		0.40 3.92% 521,000 100 0.0
10
12.30
10.70
2 tháng
(2026-01-19) 		0.40 3.92% 581,200 100 0.0
9.90
12.30
10.70
3 tháng
(2025-12-18) 		0.60 6% 685,600 100 0.0
9.90
12.30
10.70
6 tháng
(2025-09-19) 		0.70 7.07% 995,800 -14,400 -0.1
9.60
12.30
10.70
12 tháng
(2025-03-24) 		-1.48 -12.25% 4,858,900 -61,600 -0.7
9.60
12.83
10.70
24 tháng
(2024-03-28) 		-0.75 -6.61% 9,286,284 -107,223 -1.3
9.08
16.11
10.70
36 tháng
(2023-04-03) 		-0.30 -2.71% 13,257,548 -94,803 -1.2
8.71
16.11
10.70
60 tháng
(2021-04-13) 		4.39 70.76% 24,044,418 78,897 0.6
5.16
16.11
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2017
2.88
 10 2.88 2.88 2.88 0 0 0
01/12/2017
2.88
 0 2.88 2.88 2.88 0 0 0
30/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
29/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
28/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
27/11/2017
2.88
 1,000 2.88 2.88 2.88 0 0 0
24/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
23/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
22/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
21/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
20/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
17/11/2017
2.88
 15 2.88 2.88 2.88 0 0 0
16/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
15/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
14/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
13/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
10/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
09/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
08/11/2017
2.88
 0 2.88 2.88 2.88 0 0 0
07/11/2017
2.88
 200 3.16 3.16 2.88 0 0 0
06/11/2017
3.16
 0 3.16 3.16 3.16 0 0 0
03/11/2017
3.16
 0 3.16 3.16 3.16 0 0 0
02/11/2017
3.16
 0 3.16 3.16 3.16 0 0 0
01/11/2017
3.16
 0 3.16 3.16 3.16 0 0 0
31/10/2017
3.16
 0 3.16 3.16 3.16 0 0 0
30/10/2017
3.16
 0 3.16 3.16 3.16 0 0 0
27/10/2017
3.16
 0 3.16 3.16 3.16 0 0 0
26/10/2017
3.16
 100 2.93 3.16 3.16 0 0 0
25/10/2017
2.93
 1,700 2.99 2.99 2.93 0 1,700 -0.0
24/10/2017
2.99
 0 2.99 2.99 2.99 0 0 0
23/10/2017
2.99
 0 2.99 2.99 2.99 0 0 0
20/10/2017
2.99
 0 2.99 2.99 2.99 0 0 0
19/10/2017
2.99
 82 2.99 2.99 2.99 0 0 0
18/10/2017
2.99
 3,000 3.28 3.28 2.99 0 2,900 -0.0

Chính sách bảo mật | Điều khoản sử dụng |