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)
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
10/07/2013
2.70
 0 2.70 2.70 2.70 0 0 0
09/07/2013
2.70
 0 2.70 2.70 2.70 0 0 0
08/07/2013
2.70
 700 2.70 2.70 2.44 0 0 0
05/07/2013
2.70
 0 2.70 2.70 2.70 0 0 0
04/07/2013
2.70
 0 2.70 2.70 2.70 0 0 0
03/07/2013
2.70
 0 2.70 2.70 2.70 0 0 0
02/07/2013
2.70
 0 2.70 2.70 2.70 0 0 0
01/07/2013
2.70
 0 2.70 2.70 2.70 0 0 0
28/06/2013
2.70
 200 2.78 2.78 2.70 0 0 0
27/06/2013
2.78
 0 2.78 2.78 2.78 0 0 0
26/06/2013
2.78
 0 2.78 2.78 2.78 0 0 0
25/06/2013
2.78
 0 2.78 2.78 2.78 0 0 0
24/06/2013
2.78
 0 2.78 2.78 2.78 0 0 0
21/06/2013
2.78
 0 2.78 2.78 2.78 0 0 0
20/06/2013
2.78
 400 2.78 2.78 2.78 0 0 0
19/06/2013
2.78
 1,000 2.89 2.89 2.62 0 0 0
18/06/2013
2.89
 0 2.89 2.89 2.89 0 0 0
17/06/2013
2.89
 0 2.89 2.89 2.89 0 0 0
14/06/2013
2.89
 400 2.68 2.89 2.89 0 0 0
13/06/2013
2.68
 0 2.68 2.68 2.68 0 0 0
12/06/2013
2.68
 0 2.68 2.68 2.68 0 0 0
11/06/2013
2.68
 0 2.68 2.68 2.68 0 0 0
10/06/2013
2.68
 0 2.68 2.68 2.68 0 0 0
07/06/2013
2.68
 0 2.68 2.68 2.68 0 0 0
06/06/2013
2.68
 0 2.68 2.68 2.68 0 0 0
05/06/2013
2.68
 0 2.68 2.68 2.68 0 0 0
04/06/2013
2.68
 0 2.68 2.68 2.68 0 0 0
03/06/2013
2.68
 0 2.68 2.68 2.68 0 0 0
31/05/2013
2.68
 0 2.68 2.68 2.68 0 0 0
30/05/2013
2.68
 0 2.68 2.68 2.68 0 0 0
29/05/2013
2.68
 0 2.68 2.68 2.68 0 0 0
28/05/2013
2.68
 0 2.68 2.68 2.68 0 0 0
27/05/2013
2.68
 0 2.68 2.68 2.68 0 0 0
24/05/2013
2.68
 0 2.68 2.68 2.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |