CTCP Miền Đông (mdg)

38.55
0
(0%)
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)
26/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
25/09/2013
2.20
 5,750 2.08 2.20 2.14 0 0 0
24/09/2013
2.08
 7,540 2.08 2.14 2.08 0 0 0
23/09/2013
2.08
 6,520 2.14 2.14 2.08 0 0 0
20/09/2013
2.14
 17,000 2.14 2.14 2.08 0 0 0
19/09/2013
2.14
 0 2.14 2.14 2.14 0 0 0
18/09/2013
2.14
 3,010 2.14 2.26 2.14 0 0 0
17/09/2013
2.14
 0 2.14 2.14 2.14 0 0 0
16/09/2013
2.14
 1,340 2.14 2.20 2.14 0 0 0
13/09/2013
2.14
 20 2.20 2.20 2.14 0 0 0
12/09/2013
2.20
 50 2.20 2.26 2.20 0 0 0
11/09/2013
2.20
 1,730 2.08 2.20 2.14 0 0 0
10/09/2013
2.08
 0 2.08 2.08 2.08 0 0 0
09/09/2013
2.08
 30 2.14 2.14 2.08 0 0 0
06/09/2013
2.14
 0 2.14 2.14 2.14 0 0 0
05/09/2013
2.14
 20 2.14 2.26 2.14 0 0 0
04/09/2013
2.14
 1,340 2.20 2.33 2.14 0 0 0
03/09/2013
2.20
 0 2.20 2.20 2.20 0 0 0
30/08/2013
2.20
 20 2.33 2.33 2.20 0 0 0
29/08/2013
2.33
 100 2.26 2.33 2.33 0 0 0
28/08/2013
2.26
 2,000 2.20 2.26 2.26 0 0 0
27/08/2013
2.20
 0 2.20 2.20 2.20 0 0 0
26/08/2013
2.20
 30 2.20 2.26 2.20 0 0 0
23/08/2013
2.20
 110 2.20 2.26 2.20 0 0 0
22/08/2013
2.20
 100 2.26 2.26 2.20 0 0 0
21/08/2013
2.26
 14,010 2.14 2.26 2.14 0 0 0
20/08/2013
2.14
 1,170 2.20 2.33 2.14 0 0 0
19/08/2013
2.20
 60 2.33 2.39 2.20 0 0 0
16/08/2013
2.33
 1,770 2.26 2.33 2.26 0 0 0
15/08/2013
2.26
 5,470 2.20 2.26 2.20 0 0 0
14/08/2013
2.20
 7,130 2.14 2.20 2.14 0 0 0
13/08/2013
2.14
 1,510 2.14 2.20 2.14 0 0 0
12/08/2013
2.14
 530 2.14 2.20 2.14 0 0 0
09/08/2013
2.14
 3,230 2.08 2.20 2.14 0 0 0
08/08/2013
2.08
 0 2.08 2.08 2.08 0 0 0
07/08/2013
2.08
 6,920 2.14 2.26 2.08 0 0 0
06/08/2013
2.14
 3,570 2.26 2.26 2.14 0 0 0
05/08/2013
2.26
 0 2.26 2.26 2.26 0 0 0
02/08/2013
2.26
 1,510 2.20 2.26 2.20 0 0 0
01/08/2013
2.20
 10 2.26 2.26 2.20 0 0 0
31/07/2013
2.26
 6,000 2.14 2.26 2.26 0 0 0
30/07/2013
2.14
 27,000 2.20 2.20 2.14 0 0 0
29/07/2013
2.20
 2,000 2.20 2.20 2.20 0 0 0
26/07/2013
2.20
 0 2.20 2.20 2.20 0 0 0
25/07/2013
2.20
 830 2.26 2.26 2.20 0 0 0
24/07/2013
2.26
 10 2.20 2.26 2.26 0 0 0
23/07/2013
2.20
 10 2.20 2.20 2.20 0 0 0
22/07/2013
2.20
 660 2.20 2.33 2.20 0 0 0
19/07/2013
2.20
 30 2.26 2.26 2.20 0 0 0
18/07/2013
2.26
 400 2.26 2.26 2.26 0 0 0
17/07/2013
2.26
 110 2.20 2.26 2.26 0 0 0
16/07/2013
2.20
 7,500 2.20 2.20 2.20 0 0 0
15/07/2013
2.20
 1,990 2.26 2.26 2.20 0 0 0
12/07/2013
2.26
 730 2.20 2.33 2.26 0 0 0
11/07/2013
2.20
 4,040 2.20 2.26 2.20 0 0 0
10/07/2013
2.20
 1,160 2.20 2.20 2.20 0 0 0
09/07/2013
2.20
 10 2.33 2.33 2.20 0 0 0
08/07/2013
2.33
 1,010 2.33 2.33 2.20 0 0 0
05/07/2013
2.33
 10 2.26 2.33 2.33 0 0 0
04/07/2013
2.26
 3,510 2.39 2.39 2.26 0 0 0
03/07/2013
2.39
 4,010 2.39 2.39 2.26 0 0 0
02/07/2013
2.39
 2,180 2.33 2.39 2.26 0 0 0
01/07/2013
2.33
 19,610 2.33 2.33 2.20 0 0 0
28/06/2013
2.33
 3,340 2.33 2.45 2.33 0 0 0
27/06/2013
2.33
 190 2.39 2.39 2.33 0 0 0
26/06/2013
2.39
 1,010 2.45 2.45 2.39 0 0 0
25/06/2013
2.45
 200 2.52 2.52 2.45 0 0 0
24/06/2013
2.52
 0 2.52 2.52 2.52 0 0 0
21/06/2013
2.52
 5,010 2.52 2.52 2.52 0 0 0
20/06/2013
2.52
 27,300 2.39 2.52 2.39 0 0 0
19/06/2013
2.39
 23,890 2.26 2.39 2.26 0 0 0
18/06/2013
2.26
 25,140 2.26 2.33 2.26 0 0 0
17/06/2013
2.26
 2,270 2.26 2.39 2.26 0 0 0
14/06/2013
2.26
 10 2.26 2.26 2.26 0 0 0
13/06/2013
2.26
 610 2.26 2.26 2.26 0 0 0
12/06/2013
2.26
 2,560 2.33 2.39 2.26 0 0 0
11/06/2013
2.33
 3,370 2.26 2.39 2.33 0 0 0
10/06/2013
2.26
 4,040 2.26 2.39 2.26 0 0 0
07/06/2013
2.26
 3,300 2.33 2.39 2.26 0 0 0
06/06/2013
2.33
 7,920 2.33 2.33 2.33 0 0 0
05/06/2013
2.33
 8,810 2.20 2.33 2.20 0 0 0
04/06/2013
2.20
 20,320 2.33 2.33 2.20 0 0 0
03/06/2013
2.33
 16,470 2.33 2.33 2.26 0 0 0
31/05/2013
2.33
 15,820 2.33 2.33 2.26 0 0 0
30/05/2013
2.33
 17,550 2.26 2.33 2.20 0 0 0
29/05/2013
2.26
 19,960 2.33 2.33 2.26 0 0 0
28/05/2013
2.33
 18,190 2.26 2.33 2.26 0 0 0
27/05/2013
2.26
 18,460 2.26 2.33 2.20 0 0 0
24/05/2013
2.26
 20,440 2.26 2.26 2.26 0 0 0
23/05/2013
2.26
 30,800 2.26 2.33 2.20 0 0 0
22/05/2013
2.26
 15,910 2.14 2.26 2.20 0 0 0
21/05/2013
2.14
 17,480 2.14 2.20 2.14 0 0 0
20/05/2013
2.14
 20,720 2.14 2.14 2.14 0 0 0
17/05/2013
2.14
 90 2.20 2.20 2.14 0 0 0
16/05/2013
2.20
 28,450 2.33 2.33 2.20 0 0 0
15/05/2013: Cổ tức tiền mặt tỉ lệ: 4%
15/05/2013
2.33
 36,270 2.20 2.33 2.20 0 0 0
14/05/2013
2.20
 47,020 2.20 2.31 2.14 0 0 0
13/05/2013
2.20
 59,290 2.14 2.26 2.20 0 0 0
10/05/2013
2.14
 25,950 2.14 2.20 2.14 0 0 0
09/05/2013
2.14
 15,140 2.14 2.20 2.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |