CTCP Miền Đông (mdg)

37.10
-1.20
(-3.13%)
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
(2026-06-30) 		-0.75 -1.99% 95,000 0 0
34.45
39.30
38.30
2 tháng
(2026-06-01) 		1 2.78% 183,900 0 0
34.45
39.30
38.30
3 tháng
(2026-05-04) 		2.40 6.94% 217,800 -300 0
34
39.30
38.30
6 tháng
(2026-02-02) 		-3.79 -9.30% 726,000 4,400 0.1
32.73
44.97
38.30
12 tháng
(2025-08-04) 		21.76 142.85% 1,360,600 6,400 0.2
13.22
44.97
38.30
24 tháng
(2024-08-09) 		25.50 221.72% 3,508,700 6,100 0.2
10.17
44.97
38.30
36 tháng
(2023-08-15) 		24.17 188.44% 3,716,100 7,000 0.2
10.03
44.97
38.30
60 tháng
(2021-08-25) 		25.69 227.12% 5,659,100 7,100 3.3
10.03
44.97
38.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2014
3.09
 43,810 3.09 3.21 3.03 0 0 0
18/02/2014
3.09
 92,130 2.91 3.09 2.97 0 0 0
17/02/2014
2.91
 44,320 2.84 2.91 2.78 0 0 0
14/02/2014
2.84
 20,370 2.72 2.84 2.72 0 0 0
13/02/2014
2.72
 38,970 2.72 2.78 2.66 0 0 0
12/02/2014
2.72
 8,300 2.72 2.72 2.60 0 0 0
11/02/2014
2.72
 23,760 2.60 2.72 2.60 0 0 0
10/02/2014
2.60
 14,760 2.72 2.72 2.60 0 0 0
07/02/2014
2.72
 37,280 2.60 2.72 2.66 0 0 0
06/02/2014
2.60
 41,660 2.60 2.72 2.60 0 0 0
27/01/2014
2.60
 84,360 2.53 2.60 2.41 0 0 0
24/01/2014
2.53
 32,880 2.72 2.72 2.53 0 0 0
23/01/2014
2.72
 210 2.72 2.72 2.66 0 0 0
22/01/2014
2.72
 9,290 2.72 2.72 2.53 0 0 0
21/01/2014
2.72
 6,010 2.66 2.72 2.66 0 0 0
20/01/2014
2.66
 18,530 2.72 2.72 2.53 0 0 0
17/01/2014
2.72
 21,820 2.78 2.78 2.72 0 0 0
16/01/2014
2.78
 5,110 2.78 2.78 2.72 0 0 0
15/01/2014
2.78
 2,200 2.78 2.78 2.78 0 0 0
14/01/2014
2.78
 17,200 2.72 2.78 2.60 0 0 0
13/01/2014
2.72
 40 2.78 2.84 2.72 0 0 0
10/01/2014
2.78
 10,710 2.78 2.78 2.66 0 0 0
09/01/2014
2.78
 10,030 2.78 2.78 2.66 0 0 0
08/01/2014
2.78
 3,810 2.66 2.78 2.72 0 0 0
07/01/2014
2.66
 1,500 2.78 2.78 2.66 0 0 0
06/01/2014
2.78
 26,140 2.78 2.78 2.72 0 0 0
03/01/2014
2.78
 2,400 2.78 2.78 2.72 0 0 0
02/01/2014
2.78
 6,940 2.78 2.78 2.66 0 0 0
31/12/2013
2.78
 140 2.78 2.78 2.78 0 0 0
30/12/2013
2.78
 10,420 2.72 2.78 2.72 0 0 0
27/12/2013
2.72
 49,360 2.84 2.84 2.72 0 0 0
26/12/2013
2.84
 8,910 2.84 2.84 2.66 0 0 0
25/12/2013
2.84
 18,960 2.91 2.91 2.78 0 0 0
24/12/2013
2.91
 7,990 2.91 2.91 2.78 0 0 0
23/12/2013
2.91
 420 2.91 2.91 2.84 0 0 0
20/12/2013
2.91
 9,550 2.91 2.91 2.84 0 0 0
19/12/2013
2.91
 108,710 2.78 2.91 2.78 0 15,500 -0.1
18/12/2013
2.78
 22,170 2.84 2.84 2.72 0 1,300 -0.0
17/12/2013
2.84
 16,570 2.91 2.91 2.78 0 0 0
16/12/2013
2.91
 36,500 2.84 2.91 2.72 0 0 0
13/12/2013
2.84
 83,930 2.78 2.91 2.84 0 0 0
12/12/2013
2.78
 75,000 2.78 2.84 2.78 0 0 0
11/12/2013
2.78
 111,630 2.84 2.84 2.72 0 0 0
10/12/2013
2.84
 33,860 2.84 2.84 2.72 0 0 0
09/12/2013
2.84
 101,410 2.84 2.91 2.78 0 5,000 -0.0
06/12/2013
2.84
 36,900 2.84 2.91 2.78 0 0 0
05/12/2013
2.84
 56,400 3.03 3.03 2.84 0 18,000 -0.1
04/12/2013
3.03
 88,980 2.91 3.09 2.84 0 0 0
03/12/2013
2.91
 171,810 2.97 2.97 2.78 5,000 0 0.0
02/12/2013
2.97
 33,900 3.15 3.15 2.97 0 0 0
29/11/2013
3.15
 105,680 3.09 3.28 2.97 30,500 0 0.2
28/11/2013
3.09
 266,930 2.91 3.09 3.09 0 0 0
27/11/2013
2.91
 137,410 2.72 2.91 2.91 0 0 0
26/11/2013
2.72
 141,030 2.72 2.78 2.53 0 0 0
25/11/2013
2.72
 91,520 2.72 2.72 2.60 0 0 0
22/11/2013
2.72
 108,490 2.66 2.72 2.47 0 0 0
21/11/2013
2.66
 181,200 2.66 2.84 2.66 0 0 0
20/11/2013
2.66
 101,160 2.53 2.66 2.47 0 0 0
19/11/2013
2.53
 38,540 2.72 2.72 2.53 0 0 0
18/11/2013
2.72
 24,310 2.60 2.72 2.60 0 0 0
15/11/2013
2.60
 90,470 2.47 2.60 2.60 0 0 0
14/11/2013
2.47
 11,280 2.41 2.47 2.41 0 0 0
13/11/2013
2.41
 8,610 2.47 2.47 2.35 0 0 0
12/11/2013
2.47
 7,250 2.47 2.47 2.41 0 0 0
11/11/2013
2.47
 45,030 2.35 2.47 2.41 0 0 0
08/11/2013
2.35
 980 2.29 2.35 2.29 0 0 0
07/11/2013
2.29
 1,330 2.29 2.29 2.23 0 0 0
06/11/2013
2.29
 860 2.23 2.29 2.16 0 0 0
05/11/2013
2.23
 20 2.29 2.29 2.23 0 0 0
04/11/2013
2.29
 8,000 2.23 2.29 2.23 0 0 0
01/11/2013
2.23
 3,570 2.29 2.29 2.16 0 0 0
31/10/2013
2.29
 0 2.29 2.29 2.29 0 0 0
30/10/2013
2.29
 0 2.29 2.29 2.29 0 0 0
29/10/2013
2.29
 1,400 2.23 2.29 2.29 0 0 0
28/10/2013
2.23
 3,100 2.10 2.23 2.16 0 0 0
25/10/2013
2.10
 10 2.10 2.10 2.10 0 0 0
24/10/2013
2.10
 20 2.16 2.16 2.10 0 0 0
23/10/2013
2.16
 230 2.10 2.16 2.10 0 0 0
22/10/2013
2.10
 70 2.10 2.16 2.10 0 0 0
21/10/2013
2.10
 1,480 2.10 2.16 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
 14,000 2.04 2.10 2.04 0 0 0
16/10/2013
2.04
 4,050 2.10 2.10 2.04 0 0 0
15/10/2013
2.10
 5,710 2.16 2.16 2.10 0 0 0
14/10/2013
2.16
 15,510 2.23 2.23 2.10 0 0 0
11/10/2013
2.23
 20 2.35 2.35 2.23 0 0 0
10/10/2013
2.35
 70 2.23 2.35 2.23 0 0 0
09/10/2013
2.23
 30 2.10 2.23 2.23 0 0 0
08/10/2013
2.10
 0 2.10 2.10 2.10 0 0 0
07/10/2013
2.10
 60 2.10 2.23 2.10 0 0 0
04/10/2013
2.10
 510 2.10 2.16 2.10 0 0 0
03/10/2013
2.10
 2,900 2.16 2.16 2.10 0 0 0
02/10/2013
2.16
 0 2.16 2.16 2.16 0 0 0
01/10/2013
2.16
 1,000 2.16 2.16 2.16 0 0 0
30/09/2013
2.16
 3,010 2.10 2.23 2.16 0 0 0
27/09/2013
2.10
 10 2.16 2.16 2.10 0 0 0
26/09/2013
2.16
 0 2.16 2.16 2.16 0 0 0
25/09/2013
2.16
 5,750 2.04 2.16 2.10 0 0 0
24/09/2013
2.04
 7,540 2.04 2.10 2.04 0 0 0
23/09/2013
2.04
 6,520 2.10 2.10 2.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |