CTCP Miền Đông (mdg)

41.55
2.70
(6.95%)
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) 		9.55 35.63% 208,900 0 0
26.80
38.85
38.85
2 tháng
(2025-11-28) 		14.85 69.07% 288,600 0 0
21.50
38.85
38.85
3 tháng
(2025-10-29) 		17.35 91.32% 308,200 0 0
19
38.85
38.85
6 tháng
(2025-07-31) 		21.85 150.69% 340,500 0 0
13.45
38.85
38.85
12 tháng
(2025-02-03) 		24.80 214.72% 724,400 0 0
11.55
38.85
38.85
24 tháng
(2024-02-07) 		22.55 163.41% 2,584,000 200 0.0
10.20
38.85
38.85
36 tháng
(2023-02-13) 		23.43 181.25% 2,745,800 -600 -0.2
10.20
38.85
38.85
60 tháng
(2021-02-22) 		25.75 242.94% 4,821,900 800 3.1
9.62
38.85
38.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2012
2.26
 10 2.20 2.26 2.26 0 0 0
24/10/2012
2.20
 6,700 2.26 2.26 2.14 0 0 0
23/10/2012
2.26
 5,000 2.26 2.26 2.14 0 0 0
22/10/2012
2.26
 860 2.26 2.26 2.20 0 0 0
19/10/2012
2.26
 1,050 2.26 2.26 2.14 0 0 0
18/10/2012
2.26
 10 2.26 2.26 2.26 0 0 0
17/10/2012
2.26
 0 2.26 2.26 2.26 0 0 0
16/10/2012
2.26
 3,110 2.20 2.26 2.14 0 0 0
15/10/2012
2.20
 3,700 2.20 2.20 2.14 0 0 0
12/10/2012
2.20
 0 2.20 2.20 2.20 0 0 0
11/10/2012
2.20
 2,410 2.14 2.20 2.14 0 0 0
10/10/2012
2.14
 3,260 2.14 2.14 2.09 0 0 0
09/10/2012
2.14
 10 2.09 2.14 2.14 0 0 0
08/10/2012
2.09
 3,560 2.14 2.20 2.09 0 0 0
05/10/2012
2.14
 100 2.26 2.26 2.14 0 0 0
04/10/2012
2.26
 2,050 2.26 2.26 2.14 0 0 0
03/10/2012
2.26
 3,050 2.26 2.26 2.14 0 0 0
02/10/2012
2.26
 3,560 2.26 2.26 2.14 0 0 0
01/10/2012
2.26
 4,060 2.26 2.26 2.14 0 0 0
28/09/2012
2.26
 1,000 2.20 2.26 2.14 0 0 0
27/09/2012
2.20
 500 2.20 2.20 2.20 0 0 0
26/09/2012
2.20
 1,410 2.20 2.20 2.20 0 0 0
25/09/2012
2.20
 11,950 2.20 2.20 2.14 0 0 0
24/09/2012
2.20
 1,200 2.14 2.20 2.20 0 0 0
21/09/2012
2.14
 100 2.09 2.14 2.14 0 0 0
20/09/2012
2.09
 7,050 2.14 2.14 2.09 0 0 0
19/09/2012
2.14
 5,910 2.20 2.20 2.14 0 0 0
18/09/2012
2.20
 2,610 2.14 2.20 2.20 0 0 0
17/09/2012
2.14
 110 2.26 2.26 2.14 0 0 0
14/09/2012
2.26
 5,490 2.20 2.26 2.20 0 0 0
13/09/2012
2.20
 240 2.14 2.20 2.20 0 0 0
12/09/2012
2.14
 15,480 2.09 2.14 2.09 0 0 0
11/09/2012
2.09
 9,010 2.09 2.14 2.09 0 0 0
10/09/2012
2.09
 32,420 2.14 2.20 2.09 0 0 0
07/09/2012
2.14
 5,300 2.26 2.37 2.14 0 0 0
06/09/2012
2.26
 10 2.20 2.26 2.26 0 0 0
05/09/2012
2.20
 16,040 2.31 2.43 2.20 0 0 0
04/09/2012
2.31
 6,010 2.26 2.37 2.26 0 0 0
31/08/2012
2.26
 4,600 2.37 2.37 2.26 0 0 0
30/08/2012
2.37
 17,500 2.31 2.43 2.37 0 0 0
29/08/2012
2.31
 11,500 2.31 2.31 2.31 0 0 0
28/08/2012
2.31
 6,000 2.26 2.31 2.31 0 0 0
27/08/2012
2.26
 12,480 2.20 2.26 2.20 0 0 0
24/08/2012
2.20
 7,510 2.14 2.20 2.20 0 0 0
23/08/2012
2.14
 26,460 2.26 2.26 2.14 0 0 0
22/08/2012
2.26
 19,240 2.20 2.26 2.26 0 0 0
21/08/2012
2.20
 69,270 2.31 2.37 2.20 0 0 0
20/08/2012
2.31
 2,450 2.26 2.37 2.31 0 0 0
17/08/2012
2.26
 10,130 2.26 2.37 2.26 0 0 0
16/08/2012
2.26
 4,000 2.31 2.31 2.26 0 0 0
15/08/2012
2.31
 10,920 2.31 2.37 2.31 0 0 0
14/08/2012
2.31
 18,860 2.31 2.31 2.26 0 0 0
13/08/2012
2.31
 20,690 2.37 2.43 2.31 0 0 0
10/08/2012
2.37
 13,110 2.48 2.48 2.37 0 0 0
09/08/2012: Cổ tức tiền mặt tỉ lệ: 3%
09/08/2012
2.48
 9,280 2.37 2.48 2.43 0 0 0
08/08/2012
2.37
 6,330 2.37 2.37 2.32 0 0 0
07/08/2012
2.37
 8,200 2.37 2.37 2.37 0 0 0
06/08/2012
2.37
 10,470 2.37 2.42 2.37 0 0 0
03/08/2012
2.37
 25,030 2.27 2.37 2.32 0 0 0
02/08/2012
2.27
 10,500 2.32 2.37 2.21 0 0 0
01/08/2012
2.32
 19,010 2.32 2.32 2.27 0 0 0
31/07/2012
2.32
 4,000 2.42 2.42 2.32 0 0 0
30/07/2012
2.42
 8,030 2.37 2.48 2.37 0 0 0
27/07/2012
2.37
 14,520 2.32 2.42 2.21 0 0 0
26/07/2012
2.32
 20,770 2.32 2.42 2.27 0 0 0
25/07/2012
2.32
 29,960 2.42 2.42 2.32 0 0 0
24/07/2012
2.42
 570 2.53 2.58 2.42 0 0 0
23/07/2012
2.53
 20,040 2.53 2.53 2.42 0 0 0
20/07/2012
2.53
 9,230 2.53 2.58 2.42 0 0 0
19/07/2012
2.53
 30,010 2.42 2.53 2.32 0 0 0
18/07/2012
2.42
 18,520 2.48 2.48 2.37 0 0 0
17/07/2012
2.48
 50 2.48 2.48 2.48 0 0 0
16/07/2012
2.48
 15,060 2.42 2.53 2.32 0 0 0
13/07/2012
2.42
 13,430 2.32 2.42 2.37 0 0 0
12/07/2012
2.32
 10 2.27 2.32 2.32 0 0 0
11/07/2012
2.27
 1,300 2.37 2.42 2.27 0 0 0
10/07/2012
2.37
 13,380 2.27 2.37 2.16 0 0 0
09/07/2012
2.27
 8,410 2.37 2.42 2.27 0 0 0
06/07/2012
2.37
 5,230 2.32 2.37 2.32 0 0 0
05/07/2012
2.32
 13,770 2.42 2.42 2.32 0 0 0
04/07/2012
2.42
 50 2.37 2.42 2.32 0 0 0
03/07/2012
2.37
 9,670 2.48 2.48 2.37 0 550 -0.0
02/07/2012
2.48
 7,650 2.48 2.48 2.37 0 0 0
29/06/2012
2.48
 6,400 2.37 2.48 2.37 0 0 0
28/06/2012
2.37
 13,240 2.48 2.48 2.37 0 0 0
27/06/2012
2.48
 2,060 2.58 2.63 2.48 0 0 0
26/06/2012
2.58
 4,430 2.69 2.69 2.58 0 0 0
25/06/2012
2.69
 4,310 2.79 2.79 2.69 0 0 0
22/06/2012
2.79
 9,430 2.79 2.79 2.69 0 0 0
21/06/2012
2.79
 10 2.84 2.84 2.79 0 0 0
20/06/2012
2.84
 200 2.84 2.84 2.84 0 0 0
19/06/2012
2.84
 210 2.84 2.90 2.84 0 0 0
18/06/2012
2.84
 3,550 2.79 2.84 2.74 0 0 0
15/06/2012
2.79
 5,910 2.90 2.90 2.79 0 0 0
14/06/2012
2.90
 6,260 3.00 3.00 2.90 0 0 0
13/06/2012
3.00
 33,440 2.90 3.00 2.79 0 0 0
12/06/2012
2.90
 7,240 3.00 3.00 2.90 0 0 0
11/06/2012
3.00
 2,030 2.90 3.00 2.90 0 0 0
08/06/2012
2.90
 129,220 2.95 3.00 2.84 0 0 0
07/06/2012
2.95
 28,220 2.84 2.95 2.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |