CTCP Than Mông Dương - Vinacomin (mdc)

10.10
0.20
(2.02%)
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) 		-0.10 -1% 106,400 0 0
9.90
10.30
10.10
2 tháng
(2025-12-01) 		0 0% 207,300 0 0
9.80
10.30
10.10
3 tháng
(2025-10-30) 		0 0% 282,200 2,000 0.0
9.60
10.30
10.10
6 tháng
(2025-08-01) 		-0.70 -6.60% 1,087,700 -14,500 -0.1
9.60
10.80
10.10
12 tháng
(2025-02-03) 		0.16 1.66% 7,193,573 -95,899 -1.2
9.60
16.11
10.10
24 tháng
(2024-02-15) 		0.05 0.46% 9,019,232 -107,423 -1.3
9.08
16.11
10.10
36 tháng
(2023-02-13) 		-1.41 -12.48% 13,475,624 -116,203 -1.4
8.71
16.11
10.10
60 tháng
(2021-02-23) 		4.87 97% 23,613,854 78,797 0.6
5.03
16.11
10.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |