CTCP Than Mông Dương - Vinacomin (mdc)

10.70
0.10
(0.94%)
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
(2026-02-23) 		0.40 3.92% 519,800 0 0
10
12.30
10.60
2 tháng
(2026-01-16) 		0.30 2.91% 603,300 0 0
9.90
12.30
10.60
3 tháng
(2025-12-17) 		0.70 7.07% 696,900 0 0
9.90
12.30
10.60
6 tháng
(2025-09-18) 		0.60 6% 995,800 -14,500 -0.1
9.60
12.30
10.60
12 tháng
(2025-03-24) 		-1.48 -12.25% 4,857,700 -61,700 -0.7
9.60
12.83
10.60
24 tháng
(2024-03-27) 		0.04 0.40% 9,307,084 -107,323 -1.3
9.08
16.11
10.60
36 tháng
(2023-04-03) 		-0.30 -2.71% 13,256,348 -94,903 -1.2
8.71
16.11
10.60
60 tháng
(2021-04-12) 		4.32 68.75% 24,057,018 78,797 0.6
5.16
16.11
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/12/2012
2.22
 400 2.36 2.36 2.20 0 0 0
17/12/2012
2.36
 100 2.34 2.36 2.36 0 0 0
14/12/2012
2.34
 0 2.34 2.34 2.34 0 0 0
13/12/2012
2.34
 0 2.34 2.34 2.34 0 0 0
12/12/2012
2.34
 600 2.34 2.34 2.34 0 0 0
11/12/2012
2.34
 0 2.34 2.34 2.34 0 0 0
10/12/2012
2.34
 100 2.22 2.34 2.34 0 0 0
07/12/2012
2.22
 0 2.22 2.22 2.22 0 0 0
06/12/2012
2.22
 0 2.22 2.22 2.22 0 0 0
05/12/2012
2.22
 700 2.22 2.22 2.22 0 0 0
04/12/2012
2.22
 2,600 2.22 2.22 2.22 0 0 0
03/12/2012
2.22
 0 2.22 2.22 2.22 0 0 0
30/11/2012
2.22
 100 2.08 2.22 2.22 0 0 0
29/11/2012
2.08
 100 2.03 2.08 2.08 0 0 0
28/11/2012
2.03
 100 1.92 2.03 2.03 0 0 0
27/11/2012
1.92
 0 1.92 1.92 1.92 0 0 0
26/11/2012
1.92
 1,000 1.92 1.92 1.92 0 0 0
23/11/2012
1.92
 100 1.96 1.96 1.92 0 0 0
22/11/2012
1.96
 1,100 2.10 2.10 1.96 0 0 0
21/11/2012
2.10
 1,100 2.22 2.22 2.10 0 0 0
20/11/2012
2.22
 5,100 2.22 2.22 2.10 5,000 0 0.0
19/11/2012
2.22
 0 2.22 2.22 2.22 0 0 0
16/11/2012
2.22
 0 2.22 2.22 2.22 0 0 0
15/11/2012
2.22
 1,300 2.22 2.22 2.22 0 0 0
14/11/2012
2.22
 0 2.22 2.22 2.22 0 0 0
13/11/2012
2.22
 0 2.22 2.22 2.22 0 0 0
12/11/2012
2.22
 1,500 2.15 2.22 2.22 0 0 0
09/11/2012
2.15
 1,500 2.27 2.27 2.15 0 0 0
08/11/2012
2.27
 1,200 2.13 2.27 2.13 0 0 0
07/11/2012
2.13
 0 2.13 2.13 2.13 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |