CTCP Than Mông Dương - Vinacomin (mdc)

10.10
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
(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)
24/01/2018
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
17/10/2017
3.28
 0 3.28 3.28 3.28 0 0 0
16/10/2017
3.28
 0 3.28 3.28 3.28 0 0 0
13/10/2017
3.28
 0 3.28 3.28 3.28 0 0 0
12/10/2017
3.28
 0 3.28 3.28 3.28 0 0 0
11/10/2017
3.28
 0 3.28 3.28 3.28 0 0 0
10/10/2017
3.28
 0 3.28 3.28 3.28 0 0 0
09/10/2017
3.28
 0 3.28 3.28 3.28 0 0 0
06/10/2017
3.28
 0 3.28 3.28 3.28 0 0 0
05/10/2017
3.28
 0 3.28 3.28 3.28 0 0 0
04/10/2017
3.28
 0 3.28 3.28 3.28 0 0 0
03/10/2017
3.28
 0 3.28 3.28 3.28 0 0 0
02/10/2017
3.28
 0 3.28 3.28 3.28 0 0 0
29/09/2017
3.28
 0 3.28 3.28 3.28 0 0 0
28/09/2017
3.28
 1,200 3.34 3.34 3.28 1,200 0 0.0
27/09/2017
3.34
 0 3.34 3.34 3.34 0 0 0
26/09/2017
3.34
 0 3.34 3.34 3.34 0 0 0
25/09/2017
3.34
 0 3.34 3.34 3.34 0 0 0
22/09/2017
3.34
 0 3.34 3.34 3.34 0 0 0
21/09/2017
3.34
 0 3.34 3.34 3.34 0 0 0
20/09/2017
3.34
 0 3.34 3.34 3.34 0 0 0
19/09/2017
3.34
 100 3.16 3.34 3.34 0 0 0
18/09/2017
3.16
 0 3.16 3.16 3.16 0 0 0
15/09/2017
3.16
 0 3.16 3.16 3.16 0 0 0
14/09/2017
3.16
 0 3.16 3.16 3.16 0 0 0
13/09/2017
3.16
 100 2.88 3.16 3.16 0 0 0
12/09/2017
2.88
 1,400 3.11 3.11 2.88 0 0 0
11/09/2017
3.11
 0 3.11 3.11 3.11 0 0 0
08/09/2017
3.11
 0 3.11 3.11 3.11 0 0 0
07/09/2017
3.11
 0 3.11 3.11 3.11 0 0 0
06/09/2017
3.11
 0 3.11 3.11 3.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |