CTCP Miền Đông (mdg)

41.55
2.70
(6.95%)
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) 		9.55 35.63% 208,900 0 0
26.80
38.85
38.85
2 tháng
(2025-11-28) 		14.85 69.07% 288,600 0 0
21.50
38.85
38.85
3 tháng
(2025-10-29) 		17.35 91.32% 308,200 0 0
19
38.85
38.85
6 tháng
(2025-07-31) 		21.85 150.69% 340,500 0 0
13.45
38.85
38.85
12 tháng
(2025-02-03) 		24.80 214.72% 724,400 0 0
11.55
38.85
38.85
24 tháng
(2024-02-07) 		22.55 163.41% 2,584,000 200 0.0
10.20
38.85
38.85
36 tháng
(2023-02-13) 		23.43 181.25% 2,745,800 -600 -0.2
10.20
38.85
38.85
60 tháng
(2021-02-22) 		25.75 242.94% 4,821,900 800 3.1
9.62
38.85
38.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/10/2014
3.77
 24,250 3.84 3.84 3.58 0 0 0
30/10/2014
3.84
 4,400 3.90 3.90 3.84 0 0 0
29/10/2014
3.90
 8,550 3.90 3.90 3.77 0 0 0
28/10/2014
3.90
 1,000 3.96 3.96 3.90 0 0 0
27/10/2014
3.96
 30,080 3.90 3.96 3.71 0 0 0
24/10/2014
3.90
 30,620 3.77 3.90 3.71 0 0 0
23/10/2014
3.77
 15,030 3.77 4.02 3.77 0 0 0
22/10/2014
3.77
 80,180 4.02 4.09 3.77 0 0 0
21/10/2014
4.02
 1,800 4.02 4.09 3.90 0 100 -0.0
20/10/2014
4.02
 64,330 3.77 4.02 3.58 0 0 0
17/10/2014
3.77
 56,510 3.77 3.77 3.65 0 1,950 -0.0
16/10/2014
3.77
 75,760 3.77 3.77 3.52 3,000 0 0.0
15/10/2014
3.77
 12,430 3.77 3.84 3.52 0 0 0
14/10/2014
3.77
 6,120 4.02 4.02 3.77 0 0 0
13/10/2014
4.02
 6,240 3.90 4.09 3.77 0 0 0
10/10/2014
3.90
 59,050 3.90 3.90 3.65 0 29,040 -0.2
09/10/2014
3.90
 20 3.90 3.90 3.90 0 0 0
08/10/2014
3.90
 7,560 3.84 3.96 3.77 0 2,010 -0.0
07/10/2014
3.84
 57,890 4.09 4.09 3.84 0 0 0
06/10/2014
4.09
 13,500 4.02 4.15 3.90 3,300 0 0.0
03/10/2014
4.02
 60,020 4.09 4.09 3.90 0 0 0
02/10/2014
4.09
 60,640 4.09 4.21 3.90 0 0 0
01/10/2014
4.09
 49,160 3.96 4.15 3.84 0 0 0
30/09/2014
3.96
 48,590 3.96 3.96 3.84 0 0 0
29/09/2014
3.96
 50,270 4.15 4.15 3.90 0 0 0
26/09/2014
4.15
 47,260 4.40 4.47 4.15 0 0 0
25/09/2014
4.40
 96,530 4.47 4.47 4.21 0 0 0
24/09/2014
4.47
 213,530 4.34 4.53 4.28 0 0 0
23/09/2014
4.34
 227,920 4.34 4.34 4.09 0 0 0
22/09/2014
4.34
 336,490 4.65 4.78 4.34 0 0 0
19/09/2014
4.65
 95,680 4.47 4.72 4.40 0 0 0
18/09/2014
4.47
 70,640 4.59 4.59 4.34 0 0 0
17/09/2014
4.59
 129,310 4.72 4.84 4.59 0 0 0
16/09/2014
4.72
 153,740 4.84 4.84 4.53 0 0 0
15/09/2014
4.84
 366,700 4.72 5.03 4.72 0 0 0
12/09/2014
4.72
 232,060 4.47 4.72 4.53 25,000 0 0.2
11/09/2014
4.47
 171,170 4.21 4.47 4.21 480 0 0.0
10/09/2014
4.21
 134,710 4.02 4.28 4.02 0 0 0
09/09/2014
4.02
 329,550 3.77 4.02 3.71 0 0 0
08/09/2014
3.77
 210,410 3.90 3.90 3.71 20 0 0.0
05/09/2014
3.90
 313,090 4.02 4.02 3.84 0 0 0
04/09/2014
4.02
 671,780 3.77 4.02 3.84 0 0 0
03/09/2014
3.77
 173,670 3.58 3.77 3.77 0 0 0
29/08/2014
3.58
 123,050 3.40 3.58 3.58 0 0 0
28/08/2014
3.40
 12,780 3.21 3.40 3.40 0 1,000 -0.0
27/08/2014
3.21
 75,420 3.02 3.21 3.14 0 1,000 -0.0
26/08/2014
3.02
 30,540 3.02 3.08 2.96 0 0 0
25/08/2014
3.02
 98,600 3.08 3.08 2.89 500 0 0.0
22/08/2014
3.08
 9,240 3.02 3.14 3.02 0 0 0
21/08/2014
3.02
 34,100 3.21 3.21 3.02 0 0 0
20/08/2014
3.21
 485,300 3.08 3.21 2.89 500 0 0.0
19/08/2014
3.08
 46,830 3.27 3.27 3.08 0 0 0
18/08/2014
3.27
 15,040 3.14 3.27 3.21 0 0 0
15/08/2014
3.14
 27,890 3.14 3.14 3.14 500 0 0.0
14/08/2014
3.14
 61,080 3.27 3.46 3.14 500 0 0.0
13/08/2014
3.27
 27,010 3.27 3.33 3.08 0 0 0
12/08/2014
3.27
 23,080 3.40 3.40 3.21 0 510 -0.0
11/08/2014
3.40
 80 3.33 3.40 3.33 0 0 0
08/08/2014
3.33
 12,420 3.33 3.33 3.27 0 0 0
07/08/2014
3.33
 29,060 3.33 3.33 3.27 0 0 0
06/08/2014
3.33
 12,290 3.14 3.33 3.14 10 0 0
05/08/2014
3.14
 41,010 3.27 3.33 3.08 0 0 0
04/08/2014
3.27
 42,930 3.46 3.46 3.27 500 0 0.0
01/08/2014
3.46
 5,260 3.40 3.46 3.33 0 0 0
31/07/2014
3.40
 2,070 3.27 3.46 3.33 0 0 0
30/07/2014
3.27
 330 3.33 3.33 3.27 0 0 0
29/07/2014
3.33
 10,100 3.33 3.33 3.27 0 0 0
28/07/2014
3.33
 1,110 3.46 3.58 3.33 0 0 0
25/07/2014
3.46
 15,040 3.65 3.65 3.46 0 0 0
24/07/2014
3.65
 65,720 3.65 3.65 3.46 0 0 0
23/07/2014
3.65
 10 3.58 3.65 3.65 0 0 0
22/07/2014
3.58
 8,620 3.46 3.65 3.46 0 0 0
21/07/2014
3.46
 19,910 3.46 3.46 3.40 0 0 0
18/07/2014
3.46
 8,520 3.52 3.52 3.46 0 0 0
17/07/2014
3.52
 2,000 3.52 3.52 3.52 0 0 0
16/07/2014
3.52
 27,030 3.58 3.58 3.52 0 0 0
15/07/2014
3.58
 27,960 3.52 3.58 3.52 0 0 0
14/07/2014
3.52
 14,810 3.46 3.52 3.46 0 0 0
11/07/2014
3.46
 3,100 3.46 3.46 3.46 0 0 0
10/07/2014
3.46
 24,390 3.46 3.46 3.40 0 0 0
09/07/2014
3.46
 45,710 3.40 3.52 3.46 0 0 0
08/07/2014
3.40
 28,100 3.46 3.46 3.40 0 0 0
07/07/2014
3.46
 70,240 3.40 3.46 3.33 0 0 0
04/07/2014
3.40
 11,010 3.40 3.46 3.40 0 0 0
03/07/2014
3.40
 12,750 3.33 3.46 3.27 0 0 0
02/07/2014
3.33
 24,490 3.40 3.58 3.27 0 0 0
01/07/2014
3.40
 3,470 3.40 3.40 3.27 0 0 0
30/06/2014
3.40
 80 3.40 3.40 3.27 0 0 0
27/06/2014
3.40
 100 3.46 3.46 3.40 0 0 0
26/06/2014
3.46
 1,300 3.40 3.46 3.33 0 0 0
25/06/2014
3.40
 2,170 3.27 3.40 3.08 0 0 0
24/06/2014
3.27
 41,100 3.27 3.27 3.14 0 0 0
23/06/2014
3.27
 15,220 3.14 3.27 3.08 0 0 0
20/06/2014
3.14
 20,440 3.21 3.27 3.14 0 0 0
19/06/2014
3.21
 1,840 3.21 3.27 3.08 0 0 0
18/06/2014
3.21
 1,170 3.27 3.46 3.21 0 0 0
17/06/2014
3.27
 5,640 3.27 3.33 3.21 0 0 0
16/06/2014
3.27
 21,220 3.33 3.33 3.21 0 0 0
13/06/2014
3.33
 5,120 3.46 3.46 3.33 0 0 0
12/06/2014
3.46
 17,000 3.33 3.46 3.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |