CTCP Than Mông Dương - Vinacomin (mdc)

9.30
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
(2026-05-20) 		-0.30 -3.13% 42,700 0 0
8.90
9.60
9.30
2 tháng
(2026-04-20) 		-1 -9.71% 133,600 0 0
8.90
10.30
9.30
3 tháng
(2026-03-23) 		-1.10 -10.58% 307,700 0 0
8.90
10.60
9.30
6 tháng
(2025-12-22) 		-0.70 -7% 1,068,500 100 0.0
8.90
12.30
9.30
12 tháng
(2025-06-24) 		-0.91 -8.88% 2,872,600 -30,900 -0.3
8.90
12.30
9.30
24 tháng
(2024-07-01) 		-0.63 -6.30% 8,870,599 -107,699 -1.3
8.90
16.11
9.30
36 tháng
(2023-07-05) 		-1.01 -9.83% 12,435,420 -95,003 -1.2
8.71
16.11
9.30
60 tháng
(2021-07-15) 		2.46 35.88% 23,786,757 91,597 0.7
5.16
16.11
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2018
2.47
 0 2.47 2.47 2.47 0 0 0
14/06/2018: Cổ tức tiền mặt tỉ lệ: 4%
14/06/2018
2.47
 5 2.47 2.47 2.47 0 0 0
13/06/2018
2.47
 0 2.47 2.47 2.47 0 0 0
12/06/2018
2.47
 0 2.47 2.47 2.47 0 0 0
11/06/2018
2.47
 1,502 2.42 2.47 2.47 0 0 0
08/06/2018
2.42
 0 2.42 2.42 2.42 0 0 0
07/06/2018
2.42
 0 2.42 2.42 2.42 0 0 0
06/06/2018
2.42
 0 2.42 2.42 2.42 0 26 -0.0
05/06/2018
2.42
 3,300 2.42 2.47 2.42 0 0 0
04/06/2018
2.42
 4 2.42 2.42 2.42 0 0 0
01/06/2018
2.42
 0 2.42 2.42 2.42 0 0 0
31/05/2018
2.42
 3 2.42 2.42 2.42 0 0 0
30/05/2018
2.42
 101 2.42 2.42 2.42 0 0 0
29/05/2018
2.42
 1,700 2.42 2.42 2.42 0 0 0
28/05/2018
2.42
 1,000 2.42 2.42 2.42 0 0 0
25/05/2018
2.42
 710 2.53 2.76 2.36 0 0 0
24/05/2018
2.53
 3,570 2.53 2.53 2.53 0 0 0
23/05/2018
2.53
 400 2.70 2.70 2.53 0 400 -0.0
22/05/2018
2.70
 0 2.70 2.70 2.70 0 0 0
21/05/2018
2.70
 4,000 2.76 2.76 2.70 0 0 0
18/05/2018
2.76
 0 2.76 2.76 2.76 0 0 0
17/05/2018
2.76
 0 2.76 2.76 2.76 0 0 0
16/05/2018
2.76
 0 2.76 2.76 2.76 0 0 0
15/05/2018
2.76
 0 2.76 2.76 2.76 0 0 0
14/05/2018
2.76
 74 2.76 2.76 2.76 0 0 0
11/05/2018
2.76
 0 2.76 2.76 2.76 0 0 0
10/05/2018
2.76
 200 2.59 2.76 2.47 0 0 0
09/05/2018
2.59
 0 2.59 2.59 2.59 0 0 0
08/05/2018
2.59
 0 2.59 2.59 2.59 0 0 0
07/05/2018
2.59
 400 2.70 2.70 2.59 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |