CTCP Miền Đông (mdg)

37.25
-1.30
(-3.37%)
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 -2.01% 81,400 0 -0.0
38.55
45.75
38.55
2 tháng
(2026-01-12) 		8.10 26.13% 689,000 3,000 0.1
31
45.75
38.55
3 tháng
(2025-12-15) 		14.10 56.40% 784,600 3,000 0.1
23.30
45.75
38.55
6 tháng
(2025-09-15) 		23.10 144.38% 823,400 3,000 0.1
16
45.75
38.55
12 tháng
(2025-03-18) 		25.10 179.29% 888,800 3,000 0.1
12.20
45.75
38.55
24 tháng
(2024-03-25) 		26.60 212.80% 3,083,200 3,200 0.1
10.20
45.75
38.55
36 tháng
(2023-03-29) 		26.70 215.32% 3,244,800 3,500 0.1
10.20
45.75
38.55
60 tháng
(2021-04-08) 		28.32 262.79% 5,284,400 3,800 3.2
9.62
45.75
38.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/02/2014
3.14
 44,500 3.08 3.14 3.02 0 0 0
24/02/2014
3.08
 25,890 2.96 3.08 2.96 0 0 0
21/02/2014
2.96
 23,770 2.96 3.08 2.83 0 0 0
20/02/2014
2.96
 87,510 3.14 3.14 2.96 0 0 0
19/02/2014
3.14
 43,810 3.14 3.27 3.08 0 0 0
18/02/2014
3.14
 92,130 2.96 3.14 3.02 0 0 0
17/02/2014
2.96
 44,320 2.89 2.96 2.83 0 0 0
14/02/2014
2.89
 20,370 2.77 2.89 2.77 0 0 0
13/02/2014
2.77
 38,970 2.77 2.83 2.70 0 0 0
12/02/2014
2.77
 8,300 2.77 2.77 2.64 0 0 0
11/02/2014
2.77
 23,760 2.64 2.77 2.64 0 0 0
10/02/2014
2.64
 14,760 2.77 2.77 2.64 0 0 0
07/02/2014
2.77
 37,280 2.64 2.77 2.70 0 0 0
06/02/2014
2.64
 41,660 2.64 2.77 2.64 0 0 0
27/01/2014
2.64
 84,360 2.58 2.64 2.45 0 0 0
24/01/2014
2.58
 32,880 2.77 2.77 2.58 0 0 0
23/01/2014
2.77
 210 2.77 2.77 2.70 0 0 0
22/01/2014
2.77
 9,290 2.77 2.77 2.58 0 0 0
21/01/2014
2.77
 6,010 2.70 2.77 2.70 0 0 0
20/01/2014
2.70
 18,530 2.77 2.77 2.58 0 0 0
17/01/2014
2.77
 21,820 2.83 2.83 2.77 0 0 0
16/01/2014
2.83
 5,110 2.83 2.83 2.77 0 0 0
15/01/2014
2.83
 2,200 2.83 2.83 2.83 0 0 0
14/01/2014
2.83
 17,200 2.77 2.83 2.64 0 0 0
13/01/2014
2.77
 40 2.83 2.89 2.77 0 0 0
10/01/2014
2.83
 10,710 2.83 2.83 2.70 0 0 0
09/01/2014
2.83
 10,030 2.83 2.83 2.70 0 0 0
08/01/2014
2.83
 3,810 2.70 2.83 2.77 0 0 0
07/01/2014
2.70
 1,500 2.83 2.83 2.70 0 0 0
06/01/2014
2.83
 26,140 2.83 2.83 2.77 0 0 0
03/01/2014
2.83
 2,400 2.83 2.83 2.77 0 0 0
02/01/2014
2.83
 6,940 2.83 2.83 2.70 0 0 0
31/12/2013
2.83
 140 2.83 2.83 2.83 0 0 0
30/12/2013
2.83
 10,420 2.77 2.83 2.77 0 0 0
27/12/2013
2.77
 49,360 2.89 2.89 2.77 0 0 0
26/12/2013
2.89
 8,910 2.89 2.89 2.70 0 0 0
25/12/2013
2.89
 18,960 2.96 2.96 2.83 0 0 0
24/12/2013
2.96
 7,990 2.96 2.96 2.83 0 0 0
23/12/2013
2.96
 420 2.96 2.96 2.89 0 0 0
20/12/2013
2.96
 9,550 2.96 2.96 2.89 0 0 0
19/12/2013
2.96
 108,710 2.83 2.96 2.83 0 15,500 -0.1
18/12/2013
2.83
 22,170 2.89 2.89 2.77 0 1,300 -0.0
17/12/2013
2.89
 16,570 2.96 2.96 2.83 0 0 0
16/12/2013
2.96
 36,500 2.89 2.96 2.77 0 0 0
13/12/2013
2.89
 83,930 2.83 2.96 2.89 0 0 0
12/12/2013
2.83
 75,000 2.83 2.89 2.83 0 0 0
11/12/2013
2.83
 111,630 2.89 2.89 2.77 0 0 0
10/12/2013
2.89
 33,860 2.89 2.89 2.77 0 0 0
09/12/2013
2.89
 101,410 2.89 2.96 2.83 0 5,000 -0.0
06/12/2013
2.89
 36,900 2.89 2.96 2.83 0 0 0
05/12/2013
2.89
 56,400 3.08 3.08 2.89 0 18,000 -0.1
04/12/2013
3.08
 88,980 2.96 3.14 2.89 0 0 0
03/12/2013
2.96
 171,810 3.02 3.02 2.83 5,000 0 0.0
02/12/2013
3.02
 33,900 3.21 3.21 3.02 0 0 0
29/11/2013
3.21
 105,680 3.14 3.33 3.02 30,500 0 0.2
28/11/2013
3.14
 266,930 2.96 3.14 3.14 0 0 0
27/11/2013
2.96
 137,410 2.77 2.96 2.96 0 0 0
26/11/2013
2.77
 141,030 2.77 2.83 2.58 0 0 0
25/11/2013
2.77
 91,520 2.77 2.77 2.64 0 0 0
22/11/2013
2.77
 108,490 2.70 2.77 2.52 0 0 0
21/11/2013
2.70
 181,200 2.70 2.89 2.70 0 0 0
20/11/2013
2.70
 101,160 2.58 2.70 2.52 0 0 0
19/11/2013
2.58
 38,540 2.77 2.77 2.58 0 0 0
18/11/2013
2.77
 24,310 2.64 2.77 2.64 0 0 0
15/11/2013
2.64
 90,470 2.52 2.64 2.64 0 0 0
14/11/2013
2.52
 11,280 2.45 2.52 2.45 0 0 0
13/11/2013
2.45
 8,610 2.52 2.52 2.39 0 0 0
12/11/2013
2.52
 7,250 2.52 2.52 2.45 0 0 0
11/11/2013
2.52
 45,030 2.39 2.52 2.45 0 0 0
08/11/2013
2.39
 980 2.33 2.39 2.33 0 0 0
07/11/2013
2.33
 1,330 2.33 2.33 2.26 0 0 0
06/11/2013
2.33
 860 2.26 2.33 2.20 0 0 0
05/11/2013
2.26
 20 2.33 2.33 2.26 0 0 0
04/11/2013
2.33
 8,000 2.26 2.33 2.26 0 0 0
01/11/2013
2.26
 3,570 2.33 2.33 2.20 0 0 0
31/10/2013
2.33
 0 2.33 2.33 2.33 0 0 0
30/10/2013
2.33
 0 2.33 2.33 2.33 0 0 0
29/10/2013
2.33
 1,400 2.26 2.33 2.33 0 0 0
28/10/2013
2.26
 3,100 2.14 2.26 2.20 0 0 0
25/10/2013
2.14
 10 2.14 2.14 2.14 0 0 0
24/10/2013
2.14
 20 2.20 2.20 2.14 0 0 0
23/10/2013
2.20
 230 2.14 2.20 2.14 0 0 0
22/10/2013
2.14
 70 2.14 2.20 2.14 0 0 0
21/10/2013
2.14
 1,480 2.14 2.20 2.14 0 0 0
18/10/2013
2.14
 0 2.14 2.14 2.14 0 0 0
17/10/2013
2.14
 14,000 2.08 2.14 2.08 0 0 0
16/10/2013
2.08
 4,050 2.14 2.14 2.08 0 0 0
15/10/2013
2.14
 5,710 2.20 2.20 2.14 0 0 0
14/10/2013
2.20
 15,510 2.26 2.26 2.14 0 0 0
11/10/2013
2.26
 20 2.39 2.39 2.26 0 0 0
10/10/2013
2.39
 70 2.26 2.39 2.26 0 0 0
09/10/2013
2.26
 30 2.14 2.26 2.26 0 0 0
08/10/2013
2.14
 0 2.14 2.14 2.14 0 0 0
07/10/2013
2.14
 60 2.14 2.26 2.14 0 0 0
04/10/2013
2.14
 510 2.14 2.20 2.14 0 0 0
03/10/2013
2.14
 2,900 2.20 2.20 2.14 0 0 0
02/10/2013
2.20
 0 2.20 2.20 2.20 0 0 0
01/10/2013
2.20
 1,000 2.20 2.20 2.20 0 0 0
30/09/2013
2.20
 3,010 2.14 2.26 2.20 0 0 0
27/09/2013
2.14
 10 2.20 2.20 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |