CTCP Than Mông Dương - Vinacomin (mdc)

10.70
-0.30
(-2.73%)
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
(2026-02-11) 		0.80 7.84% 498,100 0 0
10
12.30
10.70
2 tháng
(2026-01-12) 		0.90 8.91% 611,700 0 0
9.90
12.30
10.70
3 tháng
(2025-12-15) 		1.20 12.24% 687,200 0 0
9.80
12.30
10.70
6 tháng
(2025-09-15) 		1.10 11.11% 1,013,700 -14,500 -0.1
9.60
12.30
10.70
12 tháng
(2025-03-18) 		-3.89 -26.12% 5,768,900 -71,700 -0.9
9.60
16.11
10.70
24 tháng
(2024-03-25) 		0.71 6.86% 9,302,088 -107,323 -1.3
9.08
16.11
10.70
36 tháng
(2023-03-29) 		-0.15 -1.30% 13,257,556 -95,503 -1.2
8.71
16.11
10.70
60 tháng
(2021-04-08) 		5.09 86.06% 24,072,218 78,797 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)
26/05/2025
10.30
 6,600 10.77 10.77 10.30 0 0 0
23/05/2025
10.49
 21,600 10.30 10.67 10.11 0 0 0
22/05/2025
10.58
 48,200 11.05 11.05 10.30 0 0 0
21/05/2025
11.14
 23,200 11.24 11.33 10.96 0 0 0
20/05/2025
11.14
 98,500 10.11 11.14 10.11 0 1,500 -0.0
19/05/2025
10.21
 8,800 10.30 10.30 10.11 0 0 0
16/05/2025
10.21
 5,000 10.30 10.30 10.21 0 0 0
15/05/2025
10.30
 10,400 10.39 10.39 10.21 0 0 0
14/05/2025
10.39
 19,100 10.30 10.49 10.30 0 0 0
13/05/2025
10.30
 16,300 10.21 10.49 10.11 0 0 0
12/05/2025
10.02
 17,300 10.21 10.30 10.02 0 0 0
09/05/2025
10.11
 9,000 10.30 10.49 10.02 0 0 0
08/05/2025
10.30
 12,500 10.49 10.49 10.21 0 0 0
07/05/2025
10.39
 9,700 10.21 10.49 10.11 0 0 0
06/05/2025
10.30
 21,200 10.49 10.77 10.30 0 0 0
05/05/2025
10.30
 30,100 10.30 10.49 9.83 0 700 0
29/04/2025
10.30
 6,900 10.58 10.58 10.21 0 0 0
28/04/2025
10.30
 23,600 10.49 10.58 10.30 0 0 0
25/04/2025
10.49
 27,800 10.58 10.67 10.11 0 0 0
24/04/2025
10.30
 17,800 10.30 10.77 10.21 0 0 0
23/04/2025
10.21
 58,800 10.30 10.96 9.93 0 0 0
22/04/2025
10.21
 41,900 10.39 10.67 9.93 500 0 0.0
21/04/2025
10.96
 53,500 11.05 11.05 10.77 1,000 0 0.0
18/04/2025
11.52
 58,900 11.70 11.70 11.14 0 0 0
17/04/2025
11.42
 19,500 11.05 11.42 11.05 0 0 0
16/04/2025
11.24
 29,900 11.42 11.52 11.14 0 0 0
15/04/2025
11.52
 25,100 11.42 11.52 11.05 0 0 0
14/04/2025
11.42
 39,900 11.05 11.80 11.05 0 0 0
11/04/2025
11.33
 57,300 12.17 12.17 10.58 0 6,800 -0.1
10/04/2025
11.14
 8,500 11.14 11.14 11.14 0 0 0
09/04/2025
10.21
 65,600 10.39 11.24 10.11 0 900 -0.0
08/04/2025
11.24
 85,200 12.55 12.55 11.24 1,800 0 0.0
04/04/2025
12.45
 94,700 10.96 12.45 10.58 0 0 0
03/04/2025
11.33
 272,700 12.45 12.45 11.33 900 1,300 -0.0
02/04/2025
12.55
 41,400 12.83 13.58 12.45 0 5,000 -0.1
01/04/2025
12.83
 155,100 12.55 13.76 12.55 0 8,100 -0.1
31/03/2025
12.64
 59,600 11.89 13.11 11.80 1,300 5,000 -0.0
28/03/2025
12.08
 32,000 11.89 12.55 11.80 0 5,500 -0.1
27/03/2025
11.89
 64,400 12.17 12.83 11.89 0 5,600 -0.1
26/03/2025
12.27
 42,700 12.08 12.45 11.99 0 0 0
25/03/2025
12.17
 49,300 12.08 13.11 11.89 0 0 0
24/03/2025
12.08
 109,400 12.73 12.73 12.08 4,200 0 0.1
21/03/2025
13.11
 131,300 14.51 14.51 13.11 0 5,600 -0.1
20/03/2025
14.51
 165,400 15.92 15.92 14.51 0 0 0
19/03/2025
16.11
 179,600 14.79 16.29 13.76 0 0 0
18/03/2025
14.89
 459,800 14.61 14.89 14.05 5,600 10,000 -0.1
17/03/2025
13.58
 119,000 13.39 13.58 12.36 0 0 0
14/03/2025
12.36
 100,700 11.24 12.36 11.24 0 500 -0.0
13/03/2025
11.24
 49,000 11.14 11.52 11.14 0 0 0
12/03/2025
11.05
 27,300 11.05 11.42 10.96 0 0 0
11/03/2025
11.05
 11,800 11.05 11.05 10.96 0 0 0
10/03/2025
11.05
 34,300 11.14 11.24 10.96 0 0 0
07/03/2025
11.05
 14,100 11.52 11.52 11.05 0 0 0
06/03/2025
11.42
 52,900 11.80 11.80 10.67 0 0 0
05/03/2025
11.80
 17,200 11.80 11.89 11.42 0 0 0
04/03/2025
11.89
 57,000 11.70 11.89 11.42 0 0 0
03/03/2025
11.89
 49,200 11.70 12.45 11.70 0 1,100 -0.0
28/02/2025
11.70
 12,500 12.17 12.17 11.52 0 0 0
27/02/2025
12.08
 48,000 11.61 12.45 11.52 0 0 0
26/02/2025
11.61
 68,000 11.61 11.99 11.42 0 0 0
25/02/2025
11.52
 42,600 11.52 11.70 11.24 700 0 0.0
24/02/2025
11.52
 65,100 11.61 11.89 11.52 1 100 -0.0
21/02/2025
11.89
 57,900 12.27 12.27 11.80 500 0 0.0
20/02/2025
12.17
 90,200 12.17 12.83 12.17 0 0 0
19/02/2025
12.17
 60,100 13.02 13.11 12.17 0 0 0
18/02/2025
13.02
 111,100 14.05 14.05 12.55 400 5,700 -0.1
17/02/2025
13.86
 200,700 13.86 14.51 12.55 0 0 0
14/02/2025
13.86
 139,900 13.11 14.05 13.11 0 0 0
13/02/2025
13.02
 102,300 12.27 13.48 11.33 400 10,000 -0.1
12/02/2025
12.36
 232,039 12.92 13.20 11.24 0 10,000 -0.1
11/02/2025
12.08
 67,670 12.08 12.08 11.61 0 0 0
10/02/2025
11.05
 90,359 10.11 11.05 10.11 0 0 0
07/02/2025
10.11
 20,305 9.74 10.11 9.74 1,200 0 0.0
06/02/2025
9.74
 5,700 9.74 9.93 9.74 0 0 0
05/02/2025
9.74
 3,000 9.64 9.74 9.55 0 0 0
04/02/2025
9.74
 2,300 9.46 9.74 9.46 0 0 0
03/02/2025
9.74
 0 9.74 9.74 9.74 0 0 0
24/01/2025
9.74
 900 9.74 9.74 9.64 0 0 0
23/01/2025
9.74
 12,400 9.55 9.83 9.55 100 0 0.0
22/01/2025
9.55
 7,112 9.46 9.55 9.46 0 0 0
21/01/2025
9.46
 13,300 9.36 9.55 9.36 0 0 0
20/01/2025
9.36
 0 9.36 9.36 9.36 0 0 0
17/01/2025
9.36
 1,000 9.27 9.36 9.18 0 0 0
16/01/2025
9.46
 3,000 9.27 9.46 9.27 0 0 0
15/01/2025
9.46
 2,200 9.46 9.46 9.27 0 0 0
14/01/2025
9.36
 0 9.36 9.36 9.36 0 0 0
13/01/2025
9.36
 100 9.36 9.36 9.36 0 0 0
10/01/2025
9.27
 2,600 9.27 9.27 9.27 0 0 0
09/01/2025
9.36
 5,100 9.27 9.36 9.27 0 0 0
08/01/2025
9.36
 8,700 9.18 10.11 9.18 0 0 0
07/01/2025
9.36
 5,700 9.18 9.36 9.18 0 0 0
06/01/2025
9.27
 5,400 9.27 9.27 9.27 0 0 0
03/01/2025
9.27
 5,100 9.18 9.27 9.08 0 0 0
02/01/2025
9.27
 4,100 9.18 9.27 9.18 0 0 0
31/12/2024
9.27
 10,800 9.18 9.27 9.18 0 0 0
30/12/2024
9.18
 14,500 9.18 9.18 9.18 0 0 0
27/12/2024
9.27
 5,000 9.18 9.36 9.18 0 0 0
26/12/2024
9.27
 2,600 9.27 9.27 9.27 0 0 0
25/12/2024
9.27
 4,779 9.08 9.27 9.08 0 0 0
24/12/2024
9.08
 0 9.08 9.08 9.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |