CTCP Than Mông Dương - Vinacomin (mdc)

10.70
0.10
(0.94%)
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
(2026-02-23) 		0.40 3.92% 521,000 100 0.0
10
12.30
10.70
2 tháng
(2026-01-19) 		0.40 3.92% 581,200 100 0.0
9.90
12.30
10.70
3 tháng
(2025-12-18) 		0.60 6% 685,600 100 0.0
9.90
12.30
10.70
6 tháng
(2025-09-19) 		0.70 7.07% 995,800 -14,400 -0.1
9.60
12.30
10.70
12 tháng
(2025-03-24) 		-1.48 -12.25% 4,858,900 -61,600 -0.7
9.60
12.83
10.70
24 tháng
(2024-03-28) 		-0.75 -6.61% 9,286,284 -107,223 -1.3
9.08
16.11
10.70
36 tháng
(2023-04-03) 		-0.30 -2.71% 13,257,548 -94,803 -1.2
8.71
16.11
10.70
60 tháng
(2021-04-13) 		4.39 70.76% 24,044,418 78,897 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)
12/03/2014
3.07
 0 3.07 3.07 3.07 0 0 0
11/03/2014
3.07
 100 3.04 3.07 3.07 0 0 0
10/03/2014
3.04
 0 3.04 3.04 3.04 0 0 0
07/03/2014
3.04
 1,000 3.04 3.04 3.04 0 0 0
06/03/2014
3.04
 6,900 2.91 3.04 2.91 0 0 0
05/03/2014
2.91
 8,100 2.89 2.91 2.89 0 0 0
04/03/2014
2.89
 5,000 2.99 2.99 2.89 0 0 0
03/03/2014
2.99
 10,300 3.10 3.10 2.99 0 0 0
28/02/2014
3.10
 2,600 3.12 3.12 3.10 0 0 0
27/02/2014
3.12
 7,300 3.12 3.12 3.12 0 0 0
26/02/2014
3.12
 2,300 3.15 3.15 3.12 0 0 0
25/02/2014
3.15
 8,500 3.23 3.23 3.15 0 0 0
24/02/2014
3.23
 28,500 3.25 3.25 3.18 0 0 0
21/02/2014
3.25
 9,000 2.99 3.28 2.99 0 0 0
20/02/2014
2.99
 18,900 3.25 3.25 2.97 0 0 0
19/02/2014
3.25
 800 3.10 3.25 3.10 0 0 0
18/02/2014
3.10
 36,300 2.89 3.10 2.83 0 0 0
17/02/2014
2.89
 2,000 2.94 2.94 2.89 0 0 0
14/02/2014
2.94
 300 2.91 2.94 2.94 0 0 0
13/02/2014
2.91
 1,300 2.89 2.91 2.89 0 0 0
12/02/2014
2.89
 1,000 2.89 2.89 2.76 0 0 0
11/02/2014
2.89
 0 2.89 2.89 2.89 0 0 0
10/02/2014
2.89
 0 2.89 2.89 2.89 0 0 0
07/02/2014
2.89
 2,500 2.89 2.89 2.62 0 0 0
06/02/2014
2.89
 100 2.62 2.89 2.89 0 0 0
27/01/2014
2.62
 0 2.62 2.62 2.62 0 0 0
24/01/2014
2.62
 7,700 2.62 2.62 2.55 0 0 0
23/01/2014
2.62
 0 2.62 2.62 2.62 0 0 0
22/01/2014
2.62
 1,200 2.52 2.73 2.57 0 0 0
21/01/2014
2.52
 6,100 2.52 2.52 2.52 0 0 0
20/01/2014
2.52
 3,600 2.31 2.52 2.23 0 0 0
17/01/2014
2.31
 100 2.31 2.31 2.31 0 0 0
16/01/2014
2.31
 0 2.31 2.31 2.31 0 0 0
15/01/2014
2.31
 1,000 2.10 2.31 2.31 0 0 0
14/01/2014
2.10
 0 2.10 2.10 2.10 0 0 0
13/01/2014
2.10
 0 2.10 2.10 2.10 0 0 0
10/01/2014
2.10
 0 2.10 2.10 2.10 0 0 0
09/01/2014
2.10
 0 2.10 2.10 2.10 0 0 0
08/01/2014
2.10
 400 2.15 2.15 2.10 0 0 0
07/01/2014
2.15
 0 2.15 2.15 2.15 0 0 0
06/01/2014
2.15
 100 2.39 2.39 2.15 0 0 0
03/01/2014
2.39
 0 2.39 2.39 2.39 0 0 0
02/01/2014
2.39
 0 2.39 2.39 2.39 0 0 0
31/12/2013
2.39
 0 2.39 2.39 2.39 0 0 0
30/12/2013
2.39
 0 2.39 2.39 2.39 0 0 0
27/12/2013
2.39
 0 2.39 2.39 2.39 0 0 0
26/12/2013
2.39
 0 2.39 2.39 2.39 0 0 0
25/12/2013
2.39
 0 2.39 2.39 2.39 0 0 0
24/12/2013
2.39
 100 2.20 2.39 2.39 0 0 0
23/12/2013
2.20
 0 2.20 2.20 2.20 0 0 0
20/12/2013
2.20
 700 2.02 2.20 2.20 0 0 0
19/12/2013
2.02
 2,000 2.20 2.20 2.02 0 0 0
18/12/2013
2.20
 0 2.20 2.20 2.20 0 0 0
17/12/2013
2.20
 0 2.20 2.20 2.20 0 0 0
16/12/2013
2.20
 2,200 2.05 2.20 1.92 0 0 0
13/12/2013
2.05
 1,600 1.86 2.05 2.05 0 0 0
12/12/2013
1.86
 100 2.05 2.05 1.86 0 0 0
11/12/2013
2.05
 100 2.20 2.20 2.05 0 0 0
10/12/2013
2.20
 0 2.20 2.20 2.20 0 0 0
09/12/2013
2.20
 3,600 2.20 2.20 2.18 0 0 0
06/12/2013
2.20
 5,400 2.23 2.23 2.10 2,400 0 0.0
05/12/2013
2.23
 2,200 2.10 2.23 2.18 0 0 0
04/12/2013
2.10
 400 2.20 2.20 2.10 400 0 0.0
03/12/2013
2.20
 0 2.20 2.20 2.20 0 0 0
02/12/2013
2.20
 2,100 2.20 2.20 2.10 0 0 0
29/11/2013
2.20
 0 2.20 2.20 2.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |