CTCP Than Mông Dương - Vinacomin (mdc)

9.90
-0.10
(-1%)
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
(2025-11-05) 		0.20 2.04% 94,100 2,000 0.0
9.60
10.30
9.90
2 tháng
(2025-10-06) 		0.20 2.04% 167,500 2,000 0.0
9.60
10.30
9.90
3 tháng
(2025-09-08) 		0 0% 329,200 -14,500 -0.1
9.60
10.30
9.90
6 tháng
(2025-06-09) 		-0.39 -3.79% 2,015,200 -31,000 -0.3
9.60
10.80
9.90
12 tháng
(2024-12-10) 		0.73 7.87% 7,165,703 -95,799 -1.2
9.08
16.11
9.90
24 tháng
(2023-12-18) 		0.41 4.27% 9,368,620 -94,923 -1.2
9.08
16.11
9.90
36 tháng
(2022-12-21) 		4.26 74.25% 14,541,677 -116,203 -1.4
5.66
16.11
9.90
60 tháng
(2020-12-31) 		4.97 98.99% 23,478,225 78,797 0.6
4.88
16.11
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
18/06/2012
2.81
 400 2.81 2.81 2.81 0 0 0
15/06/2012
2.81
 1,600 2.81 2.81 2.78 0 0 0
14/06/2012
2.81
 2,500 2.76 2.81 2.81 0 0 0
13/06/2012
2.76
 100 2.81 2.81 2.76 0 0 0
12/06/2012
2.81
 2,000 2.90 2.90 2.81 0 0 0
11/06/2012
2.90
 100 2.81 2.90 2.90 0 0 0
08/06/2012
2.81
 1,000 2.85 2.85 2.81 0 0 0
07/06/2012
2.85
 11,700 2.78 2.85 2.81 0 0 0
06/06/2012
2.78
 200 2.78 2.78 2.78 0 0 0
05/06/2012
2.78
 3,200 2.76 2.81 2.78 0 0 0
04/06/2012
2.76
 6,800 2.88 2.88 2.69 1,800 0 0.0
01/06/2012
2.88
 100 2.83 2.88 2.88 0 100 -0.0
31/05/2012
2.83
 6,000 2.81 2.83 2.71 600 0 0.0
30/05/2012
2.81
 1,700 2.81 2.81 2.78 400 0 0.0
29/05/2012
2.81
 6,000 2.83 2.83 2.69 1,000 0 0.0
28/05/2012
2.83
 13,800 2.85 2.85 2.81 0 1,000 -0.0
25/05/2012
2.85
 13,600 2.99 3.18 2.81 0 0 0
24/05/2012
2.99
 0 2.99 2.99 2.99 0 0 0
23/05/2012
2.99
 1,000 2.99 2.99 2.99 0 0 0
22/05/2012
2.99
 4,000 2.97 2.99 2.95 0 0 0
21/05/2012
2.97
 6,500 3.16 3.16 2.95 2,000 0 0.0
18/05/2012
3.16
 1,400 3.18 3.18 2.97 0 0 0
17/05/2012
3.18
 100 3.09 3.18 3.18 0 0 0
16/05/2012
3.09
 2,900 3.06 3.11 2.95 2,000 0 0.0
15/05/2012
3.06
 2,800 3.06 3.06 2.90 0 0 0
14/05/2012
3.06
 19,200 3.27 3.27 3.06 6,000 0 0.1
11/05/2012: Cổ tức tiền mặt tỉ lệ: 20%
11/05/2012
3.27
 22,100 3.46 3.65 3.25 5,000 0 0.1
10/05/2012
3.46
 46,300 3.50 3.54 3.46 0 0 0
09/05/2012
3.50
 71,500 3.40 3.58 3.40 0 0 0
08/05/2012
3.40
 73,900 3.42 3.44 3.38 0 0 0
07/05/2012
3.42
 39,100 3.38 3.50 3.36 0 0 0
04/05/2012
3.38
 28,000 3.44 3.44 3.38 0 0 0
03/05/2012
3.44
 10,600 3.44 3.44 3.40 0 0 0
02/05/2012
3.44
 91,100 3.23 3.44 3.40 0 0 0
27/04/2012
3.23
 15,400 3.19 3.25 3.19 0 0 0
26/04/2012
3.19
 8,900 3.11 3.23 3.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |