CTCP Than Mông Dương - Vinacomin (mdc)

10.10
0.20
(2.02%)
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) 		0.10 1% 104,900 0 0
9.90
10.30
9.90
2 tháng
(2025-11-28) 		0.10 1% 213,500 0 0
9.80
10.30
9.90
3 tháng
(2025-10-29) 		0.20 2.02% 284,000 2,000 0.0
9.60
10.30
9.90
6 tháng
(2025-07-31) 		-0.20 -1.94% 1,113,400 -14,500 -0.1
9.60
10.80
9.90
12 tháng
(2025-02-03) 		0.36 3.72% 7,192,073 -95,899 -1.2
9.60
16.11
9.90
24 tháng
(2024-02-07) 		0.25 2.49% 9,021,932 -107,423 -1.3
9.08
16.11
9.90
36 tháng
(2023-02-13) 		-1.21 -10.71% 13,474,124 -116,203 -1.4
8.71
16.11
9.90
60 tháng
(2021-02-22) 		5 98.07% 23,615,354 78,797 0.6
5.03
16.11
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/11/2012
2.13
 0 2.13 2.13 2.13 0 0 0
05/11/2012
2.13
 0 2.13 2.13 2.13 0 0 0
02/11/2012
2.13
 200 2.22 2.22 2.13 0 0 0
01/11/2012
2.22
 0 2.22 2.22 2.22 0 0 0
31/10/2012
2.22
 500 2.22 2.22 2.22 0 0 0
30/10/2012
2.22
 0 2.22 2.22 2.22 0 0 0
29/10/2012
2.22
 900 2.22 2.27 2.22 700 0 0.0
26/10/2012
2.22
 1,000 2.22 2.22 2.22 1,000 0 0.0
25/10/2012
2.22
 2,200 2.24 2.24 2.22 2,000 0 0.0
24/10/2012
2.24
 4,300 2.22 2.24 2.22 1,300 0 0.0
23/10/2012
2.22
 100 2.27 2.27 2.22 100 0 0.0
22/10/2012
2.27
 0 2.27 2.27 2.27 0 0 0
19/10/2012
2.27
 0 2.27 2.27 2.27 0 0 0
18/10/2012
2.27
 5,200 2.27 2.27 2.27 4,600 0 0.0
17/10/2012
2.27
 0 2.27 2.27 2.27 0 0 0
16/10/2012
2.27
 300 2.27 2.27 2.27 0 0 0
15/10/2012
2.27
 12,700 2.34 2.34 2.27 0 0 0
12/10/2012
2.34
 0 2.34 2.34 2.34 0 0 0
11/10/2012
2.34
 200 2.29 2.34 2.24 0 0 0
10/10/2012
2.29
 2,000 2.31 2.31 2.29 200 0 0.0
09/10/2012
2.31
 0 2.31 2.31 2.31 0 0 0
08/10/2012
2.31
 0 2.31 2.31 2.31 0 0 0
05/10/2012
2.31
 0 2.31 2.31 2.31 0 0 0
04/10/2012
2.31
 2,500 2.31 2.31 2.31 2,000 0 0.0
03/10/2012
2.31
 0 2.31 2.31 2.31 0 0 0
02/10/2012
2.31
 300 2.31 2.31 2.31 0 0 0
01/10/2012
2.31
 3,000 2.34 2.39 2.31 2,700 0 0.0
28/09/2012
2.34
 1,100 2.34 2.39 2.34 400 0 0.0
27/09/2012
2.34
 1,000 2.29 2.34 2.34 1,000 0 0.0
26/09/2012
2.29
 0 2.29 2.29 2.29 0 0 0
25/09/2012
2.29
 1,400 2.29 2.29 2.29 800 0 0.0
24/09/2012
2.29
 1,100 2.29 2.31 2.29 1,100 0 0.0
21/09/2012
2.29
 300 2.34 2.34 2.29 0 0 0
20/09/2012
2.34
 0 2.34 2.34 2.34 0 0 0
19/09/2012
2.34
 1,100 2.50 2.50 2.34 1,100 0 0.0
18/09/2012
2.50
 3,000 2.43 2.50 2.36 1,000 0 0.0
17/09/2012
2.43
 2,200 2.36 2.43 2.29 2,100 0 0.0
14/09/2012
2.36
 1,100 2.34 2.36 2.34 500 0 0.0
13/09/2012
2.34
 1,000 2.34 2.34 2.34 1,000 0 0.0
12/09/2012
2.34
 500 2.34 2.34 2.34 500 0 0.0
11/09/2012
2.34
 500 2.34 2.34 2.34 500 0 0.0
10/09/2012
2.34
 3,100 2.39 2.39 2.24 1,900 0 0.0
07/09/2012
2.39
 1,600 2.41 2.41 2.39 1,500 0 0.0
06/09/2012
2.41
 4,800 2.36 2.48 2.36 0 0 0
05/09/2012
2.36
 5,400 2.22 2.36 2.22 1,500 0 0.0
04/09/2012
2.22
 5,200 2.34 2.34 2.22 2,000 0 0.0
31/08/2012
2.34
 100 2.22 2.34 2.34 0 0 0
30/08/2012
2.22
 300 2.22 2.22 2.22 0 0 0
29/08/2012
2.22
 800 2.22 2.22 2.22 0 0 0
28/08/2012
2.22
 4,100 2.24 2.24 2.13 0 0 0
27/08/2012
2.24
 0 2.24 2.24 2.24 0 0 0
24/08/2012
2.24
 12,700 2.15 2.24 2.10 4,000 0 0.0
23/08/2012
2.15
 14,000 2.27 2.27 2.13 0 0 0
22/08/2012
2.27
 2,900 2.31 2.34 2.20 0 0 0
21/08/2012
2.31
 100 2.34 2.34 2.31 0 0 0
20/08/2012
2.34
 1,000 2.34 2.34 2.34 0 0 0
17/08/2012
2.34
 3,000 2.34 2.46 2.34 0 0 0
16/08/2012
2.34
 0 2.34 2.34 2.34 0 0 0
15/08/2012
2.34
 8,500 2.31 2.34 2.34 0 0 0
14/08/2012
2.31
 1,600 2.34 2.34 2.31 0 0 0
13/08/2012
2.34
 300 2.34 2.34 2.34 0 0 0
10/08/2012
2.34
 0 2.34 2.34 2.34 0 0 0
09/08/2012
2.34
 1,500 2.34 2.34 2.34 0 0 0
08/08/2012
2.34
 2,900 2.46 2.46 2.34 0 0 0
07/08/2012
2.46
 0 2.46 2.46 2.46 0 0 0
06/08/2012
2.46
 1,400 2.34 2.50 2.46 0 0 0
03/08/2012
2.34
 0 2.34 2.34 2.34 0 0 0
02/08/2012
2.34
 3,100 2.34 2.34 2.34 0 0 0
01/08/2012
2.34
 3,000 2.48 2.48 2.34 0 0 0
31/07/2012
2.48
 800 2.53 2.60 2.48 0 0 0
30/07/2012
2.53
 200 2.60 2.60 2.53 0 0 0
27/07/2012
2.60
 500 2.60 2.60 2.57 0 0 0
26/07/2012
2.60
 400 2.53 2.60 2.48 0 0 0
25/07/2012
2.53
 200 2.53 2.53 2.53 0 0 0
24/07/2012
2.53
 500 2.53 2.53 2.53 0 0 0
23/07/2012
2.53
 200 2.55 2.55 2.53 0 0 0
20/07/2012
2.55
 2,700 2.57 2.57 2.41 0 0 0
19/07/2012
2.57
 4,500 2.57 2.57 2.53 1,400 0 0.0
18/07/2012
2.57
 0 2.57 2.57 2.57 0 0 0
17/07/2012
2.57
 700 2.55 2.57 2.55 0 0 0
16/07/2012
2.55
 0 2.55 2.55 2.55 0 0 0
13/07/2012
2.55
 4,500 2.50 2.57 2.50 3,000 0 0.0
12/07/2012
2.50
 100 2.43 2.50 2.50 0 0 0
11/07/2012
2.43
 200 2.46 2.55 2.43 100 0 0.0
10/07/2012
2.46
 100 2.46 2.46 2.46 0 0 0
09/07/2012
2.46
 1,800 2.60 2.60 2.46 0 0 0
06/07/2012
2.60
 300 2.64 2.64 2.60 0 0 0
05/07/2012
2.64
 0 2.64 2.64 2.64 0 0 0
04/07/2012
2.64
 500 2.53 2.64 2.64 0 0 0
03/07/2012
2.53
 1,100 2.69 2.69 2.53 0 0 0
02/07/2012
2.69
 300 2.57 2.69 2.69 0 0 0
29/06/2012
2.57
 0 2.57 2.57 2.57 0 0 0
28/06/2012
2.57
 0 2.57 2.57 2.57 0 0 0
27/06/2012
2.57
 3,900 2.57 2.57 2.57 0 0 0
26/06/2012
2.57
 3,200 2.62 2.62 2.46 0 0 0
25/06/2012
2.62
 14,400 2.78 2.78 2.62 0 0 0
22/06/2012
2.78
 500 2.78 2.78 2.78 0 0 0
21/06/2012
2.78
 0 2.78 2.78 2.78 0 0 0
20/06/2012
2.78
 300 2.74 2.78 2.78 0 0 0
19/06/2012
2.74
 6,800 2.81 2.81 2.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |