CTCP Miền Đông (mdg)

41.55
2.70
(6.95%)
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) 		9.55 35.63% 208,900 0 0
26.80
38.85
38.85
2 tháng
(2025-11-28) 		14.85 69.07% 288,600 0 0
21.50
38.85
38.85
3 tháng
(2025-10-29) 		17.35 91.32% 308,200 0 0
19
38.85
38.85
6 tháng
(2025-07-31) 		21.85 150.69% 340,500 0 0
13.45
38.85
38.85
12 tháng
(2025-02-03) 		24.80 214.72% 724,400 0 0
11.55
38.85
38.85
24 tháng
(2024-02-07) 		22.55 163.41% 2,584,000 200 0.0
10.20
38.85
38.85
36 tháng
(2023-02-13) 		23.43 181.25% 2,745,800 -600 -0.2
10.20
38.85
38.85
60 tháng
(2021-02-22) 		25.75 242.94% 4,821,900 800 3.1
9.62
38.85
38.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/05/2013
2.14
 3,160 2.20 2.20 2.14 0 0 0
07/05/2013
2.20
 23,240 2.20 2.26 2.20 0 0 0
06/05/2013
2.20
 59,190 2.09 2.20 2.14 0 0 0
03/05/2013
2.09
 4,020 2.09 2.14 2.09 0 0 0
02/05/2013
2.09
 11,320 2.20 2.26 2.09 0 0 0
26/04/2013
2.20
 31,520 2.09 2.20 2.14 0 0 0
25/04/2013
2.09
 13,100 1.98 2.09 1.98 0 0 0
24/04/2013
1.98
 13,440 1.92 1.98 1.92 0 0 0
23/04/2013
1.92
 6,640 1.86 1.98 1.92 0 0 0
22/04/2013
1.86
 70 1.92 1.98 1.86 0 0 0
18/04/2013
1.92
 40 1.98 1.98 1.92 0 0 0
17/04/2013
1.98
 7,120 1.86 1.98 1.92 0 0 0
16/04/2013
1.86
 2,330 1.86 1.92 1.86 0 0 0
15/04/2013
1.86
 6,770 1.92 1.98 1.86 0 0 0
12/04/2013
1.92
 510 1.92 1.98 1.92 0 0 0
11/04/2013
1.92
 1,910 1.92 2.03 1.92 0 0 0
10/04/2013
1.92
 13,420 1.98 2.03 1.92 0 0 0
09/04/2013
1.98
 8,860 2.03 2.03 1.98 0 0 0
08/04/2013
2.03
 35,730 2.03 2.03 1.98 0 0 0
05/04/2013
2.03
 26,260 2.09 2.09 1.98 0 0 0
04/04/2013
2.09
 2,780 2.09 2.14 2.03 0 0 0
03/04/2013
2.09
 17,320 2.09 2.14 2.03 0 0 0
02/04/2013
2.09
 3,930 2.14 2.14 2.09 0 0 0
01/04/2013
2.14
 920 2.03 2.14 2.09 0 0 0
29/03/2013
2.03
 4,740 2.03 2.09 2.03 0 0 0
28/03/2013
2.03
 32,400 2.14 2.14 2.03 0 0 0
27/03/2013
2.14
 16,540 2.03 2.14 1.98 0 0 0
26/03/2013
2.03
 13,890 2.09 2.14 2.03 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |