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)
04/12/2017
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
05/09/2017
3.11
 0 3.11 3.11 3.11 0 0 0
01/09/2017
3.11
 0 3.11 3.11 3.11 0 0 0
31/08/2017
3.11
 0 3.11 3.11 3.11 0 0 0
30/08/2017
3.11
 0 3.11 3.11 3.11 0 0 0
29/08/2017
3.11
 0 3.11 3.11 3.11 0 0 0
28/08/2017
3.11
 0 3.11 3.11 3.11 0 0 0
25/08/2017
3.11
 0 3.11 3.11 3.11 0 0 0
24/08/2017
3.11
 0 3.11 3.11 3.11 0 0 0
23/08/2017
3.11
 2,000 3.11 3.11 3.11 0 0 0
22/08/2017
3.11
 0 3.11 3.11 3.11 0 0 0
21/08/2017
3.11
 0 3.11 3.11 3.11 0 0 0
18/08/2017
3.11
 0 3.11 3.11 3.11 0 0 0
17/08/2017
3.11
 0 3.11 3.11 3.11 0 0 0
16/08/2017
3.11
 0 3.11 3.11 3.11 0 0 0
15/08/2017
3.11
 200 2.99 3.11 3.11 0 0 0
14/08/2017
2.99
 0 2.99 2.99 2.99 0 0 0
11/08/2017
2.99
 69 2.99 2.99 2.99 0 0 0
10/08/2017
2.99
 0 2.99 2.99 2.99 0 0 0
09/08/2017
2.99
 0 2.99 2.99 2.99 0 0 0
08/08/2017
2.99
 12,700 3.05 3.05 2.99 0 0 0
07/08/2017
3.05
 0 3.05 3.05 3.05 0 0 0
04/08/2017
3.05
 0 3.05 3.05 3.05 0 0 0
03/08/2017
3.05
 100 3.05 3.05 3.05 0 0 0
02/08/2017
3.05
 5,805 2.88 3.05 2.59 0 0 0
01/08/2017
2.88
 0 2.88 2.88 2.88 0 0 0
31/07/2017
2.88
 0 2.88 2.88 2.88 0 0 0
28/07/2017
2.88
 0 2.88 2.88 2.88 0 0 0
27/07/2017
2.88
 100 3.05 3.05 2.88 0 0 0
26/07/2017
3.05
 100 2.82 3.05 3.05 0 0 0
25/07/2017
2.82
 0 2.82 2.82 2.82 0 0 0
24/07/2017
2.82
 0 2.82 2.82 2.82 0 0 0
21/07/2017
2.82
 600 2.82 2.82 2.76 0 100 -0.0
20/07/2017
2.82
 3,300 2.82 2.93 2.82 0 0 0
19/07/2017
2.82
 925 3.11 3.11 2.82 0 0 0
18/07/2017
3.11
 168 3.22 3.22 3.11 0 42 -0.0
17/07/2017
3.22
 130 3.22 3.22 3.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |