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)
28/11/2013
2.20
 0 2.20 2.20 2.20 0 0 0
27/11/2013
2.20
 3 2.20 2.20 2.20 0 0 0
26/11/2013
2.20
 700 2.10 2.20 1.89 0 0 0
25/11/2013
2.10
 97 2.10 2.10 2.10 0 0 0
22/11/2013
2.10
 12,928 2.18 2.18 2.10 0 0 0
21/11/2013
2.18
 2,000 2.10 2.18 2.18 0 0 0
20/11/2013
2.10
 0 2.10 2.10 2.10 0 0 0
19/11/2013
2.10
 5,100 2.05 2.10 2.07 0 1,200 -0.0
18/11/2013
2.05
 0 2.05 2.05 2.05 0 0 0
15/11/2013
2.05
 0 2.05 2.05 2.05 0 0 0
14/11/2013
2.05
 7,800 2.10 2.10 2.05 6,800 6,800 0
13/11/2013
2.10
 0 2.10 2.10 2.10 0 0 0
12/11/2013
2.10
 10,000 2.10 2.10 2.10 0 10,000 -0.1
11/11/2013
2.10
 10,000 2.10 2.10 2.10 0 10,000 -0.1
08/11/2013
2.10
 11,000 2.10 2.10 2.10 1,300 10,000 -0.1
07/11/2013
2.10
 10,900 2.13 2.13 2.07 1,400 9,900 -0.1
06/11/2013
2.13
 6,600 2.10 2.13 2.10 4,300 0 0.0
05/11/2013
2.10
 0 2.10 2.10 2.10 0 0 0
04/11/2013
2.10
 100 2.10 2.10 2.10 0 0 0
01/11/2013
2.10
 0 2.10 2.10 2.10 0 0 0
31/10/2013
2.10
 3,000 2.10 2.10 2.10 1,000 0 0.0
30/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
29/10/2013
2.10
 100 2.10 2.10 2.10 0 0 0
28/10/2013
2.10
 1,000 2.05 2.10 2.10 0 0 0
25/10/2013
2.05
 1,000 2.07 2.07 2.05 0 0 0
24/10/2013
2.07
 2,000 2.05 2.10 2.07 0 0 0
23/10/2013
2.05
 1,800 2.15 2.15 2.05 0 0 0
22/10/2013
2.15
 600 2.10 2.15 2.15 0 0 0
21/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
18/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
17/10/2013
2.10
 1,100 2.10 2.10 2.10 0 0 0
16/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
15/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
14/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
11/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
10/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
09/10/2013
2.10
 1,000 2.10 2.10 2.10 0 0 0
08/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
07/10/2013
2.10
 1,000 1.92 2.10 2.10 0 0 0
04/10/2013
1.92
 5,800 2.10 2.10 1.92 0 5,000 -0.0
03/10/2013
2.10
 2,600 2.15 2.15 1.94 0 1,000 -0.0
02/10/2013
2.15
 0 2.15 2.15 2.15 0 0 0
01/10/2013
2.15
 1,000 2.15 2.15 2.15 0 0 0
30/09/2013
2.15
 1,000 2.15 2.15 2.15 0 0 0
27/09/2013
2.15
 47 2.15 2.15 2.15 0 0 0
26/09/2013
2.15
 0 2.15 2.15 2.15 0 0 0
25/09/2013
2.15
 0 2.15 2.15 2.15 0 0 0
24/09/2013
2.15
 1,000 2.20 2.20 2.15 0 1,000 -0.0
23/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
20/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
19/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
18/09/2013
2.20
 800 2.20 2.20 2.20 0 0 0
17/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
16/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
13/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
12/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
11/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
10/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
09/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
06/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
05/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
04/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
03/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
30/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
29/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
28/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
27/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
26/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
23/08/2013
2.20
 200 2.20 2.20 2.20 0 0 0
22/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
21/08/2013
2.20
 2,700 2.23 2.23 2.20 0 0 0
20/08/2013
2.23
 0 2.23 2.23 2.23 0 0 0
19/08/2013
2.23
 0 2.23 2.23 2.23 0 0 0
16/08/2013
2.23
 1,400 2.20 2.23 2.23 0 0 0
15/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
14/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
13/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
12/08/2013
2.20
 2,700 2.20 2.20 2.20 0 0 0
09/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
08/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
07/08/2013
2.20
 1,000 2.20 2.20 2.20 0 0 0
06/08/2013
2.20
 24 2.20 2.20 2.20 0 0 0
05/08/2013
2.20
 1,103 2.44 2.44 2.20 0 0 0
02/08/2013
2.44
 0 2.44 2.44 2.44 0 0 0
01/08/2013
2.44
 0 2.44 2.44 2.44 0 0 0
31/07/2013
2.44
 100 2.23 2.44 2.44 0 0 0
30/07/2013
2.23
 700 2.20 2.23 2.23 0 0 0
29/07/2013
2.20
 200 2.20 2.20 2.20 0 0 0
26/07/2013
2.20
 300 2.44 2.44 2.20 0 0 0
25/07/2013
2.44
 0 2.44 2.44 2.44 0 0 0
24/07/2013
2.44
 0 2.44 2.44 2.44 0 0 0
23/07/2013
2.44
 0 2.44 2.44 2.44 0 0 0
22/07/2013
2.44
 0 2.44 2.44 2.44 0 0 0
19/07/2013
2.44
 200 2.70 2.70 2.44 0 0 0
18/07/2013
2.70
 0 2.70 2.70 2.70 0 0 0
17/07/2013
2.70
 0 2.70 2.70 2.70 0 0 0
16/07/2013
2.70
 0 2.70 2.70 2.70 0 0 0
15/07/2013
2.70
 0 2.70 2.70 2.70 0 0 0
12/07/2013
2.70
 0 2.70 2.70 2.70 0 0 0
11/07/2013
2.70
 0 2.70 2.70 2.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |