CTCP Miền Đông (mdg)

34.70
1.40
(4.20%)
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
(2026-03-30) 		-8.30 -19.95% 244,700 2,900 0.0
33.30
43.20
34.70
2 tháng
(2026-03-02) 		-12.45 -27.21% 341,900 3,300 0.1
33.30
45.75
34.70
3 tháng
(2026-01-29) 		-9.70 -22.56% 575,800 6,400 0.2
33.30
45.75
34.70
6 tháng
(2025-10-31) 		13.30 66.50% 1,138,700 6,400 0.2
20
45.75
34.70
12 tháng
(2025-05-05) 		18.80 129.66% 1,203,500 6,400 0.2
12.20
45.75
34.70
24 tháng
(2024-05-09) 		22.05 196% 3,361,100 6,600 0.2
10.20
45.75
34.70
36 tháng
(2023-05-15) 		21.33 178.18% 3,561,000 7,000 0.2
10.20
45.75
34.70
60 tháng
(2021-05-25) 		22.17 199.09% 5,525,800 7,200 3.3
9.62
45.75
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
25/03/2013
2.09
 21,200 2.09 2.09 2.03 0 0 0
22/03/2013
2.09
 5,640 2.09 2.09 2.03 0 0 0
21/03/2013
2.09
 11,800 1.98 2.09 2.03 0 0 0
20/03/2013
1.98
 3,670 2.03 2.14 1.98 0 0 0
19/03/2013
2.03
 2,920 2.09 2.14 2.03 0 0 0
18/03/2013
2.09
 180 2.14 2.14 2.09 0 0 0
15/03/2013
2.14
 10 2.09 2.14 2.14 0 0 0
14/03/2013
2.09
 3,520 2.14 2.14 2.09 0 0 0
13/03/2013
2.14
 3,900 2.09 2.20 2.09 0 0 0
12/03/2013
2.09
 610 2.20 2.26 2.09 0 0 0
11/03/2013
2.20
 150 2.14 2.20 2.20 0 0 0
08/03/2013
2.14
 10 2.14 2.14 2.14 0 0 0
07/03/2013
2.14
 41,260 2.14 2.14 2.03 0 0 0
06/03/2013
2.14
 1,040 2.20 2.20 2.14 0 0 0
05/03/2013
2.20
 80 2.14 2.20 2.20 0 0 0
04/03/2013
2.14
 15,750 2.09 2.20 2.03 0 0 0
01/03/2013
2.09
 20 2.20 2.20 2.09 0 0 0
28/02/2013
2.20
 7,720 2.20 2.20 2.14 0 0 0
27/02/2013
2.20
 30 2.20 2.20 2.20 0 0 0
26/02/2013
2.20
 26,410 2.26 2.26 2.14 0 0 0
25/02/2013
2.26
 150 2.20 2.26 2.20 0 0 0
22/02/2013
2.20
 750 2.20 2.31 2.20 0 0 0
21/02/2013
2.20
 34,980 2.26 2.26 2.20 0 0 0
20/02/2013
2.26
 11,290 2.26 2.31 2.20 0 0 0
19/02/2013
2.26
 1,030 2.26 2.26 2.20 0 0 0
18/02/2013
2.26
 30,940 2.14 2.26 2.20 0 0 0
08/02/2013
2.14
 3,310 2.03 2.14 2.14 0 0 0
07/02/2013
2.03
 22,020 2.14 2.14 2.03 0 0 0
06/02/2013
2.14
 19,970 2.20 2.20 2.09 0 0 0
05/02/2013
2.20
 4,150 2.20 2.20 2.20 0 0 0
04/02/2013
2.20
 5,070 2.20 2.26 2.20 0 0 0
01/02/2013
2.20
 9,350 2.26 2.26 2.14 0 0 0
31/01/2013
2.26
 16,410 2.37 2.37 2.26 0 0 0
30/01/2013
2.37
 30 2.31 2.37 2.37 0 0 0
29/01/2013
2.31
 7,030 2.31 2.37 2.26 0 0 0
28/01/2013
2.31
 7,130 2.26 2.31 2.26 0 0 0
25/01/2013
2.26
 13,290 2.26 2.31 2.26 0 0 0
24/01/2013
2.26
 19,620 2.26 2.26 2.20 0 0 0
23/01/2013
2.26
 1,540 2.20 2.26 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |