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)
22/01/2013
2.20
 69,230 2.31 2.31 2.20 0 0 0
21/01/2013
2.31
 22,660 2.31 2.31 2.26 0 0 0
18/01/2013
2.31
 12,570 2.26 2.31 2.20 0 0 0
17/01/2013
2.26
 20,030 2.37 2.37 2.26 0 0 0
16/01/2013
2.37
 15,150 2.31 2.37 2.26 0 0 0
15/01/2013
2.31
 16,050 2.26 2.31 2.26 0 0 0
14/01/2013
2.26
 28,030 2.31 2.31 2.26 0 0 0
11/01/2013
2.31
 9,140 2.26 2.31 2.20 0 0 0
10/01/2013
2.26
 14,940 2.31 2.31 2.20 0 0 0
09/01/2013
2.31
 23,360 2.26 2.31 2.26 0 0 0
08/01/2013
2.26
 17,010 2.26 2.31 2.26 0 0 0
07/01/2013
2.26
 3,130 2.26 2.37 2.26 0 0 0
04/01/2013
2.26
 5,170 2.26 2.26 2.20 0 0 0
03/01/2013
2.26
 9,360 2.20 2.26 2.14 0 0 0
02/01/2013
2.20
 22,610 2.26 2.37 2.14 0 0 0
28/12/2012
2.26
 13,310 2.20 2.26 2.14 0 0 0
27/12/2012
2.20
 26,000 2.14 2.20 2.14 0 0 0
26/12/2012
2.14
 15,570 2.09 2.14 2.03 0 0 0
25/12/2012
2.09
 180 2.03 2.09 1.98 0 0 0
24/12/2012
2.03
 10 2.09 2.09 2.03 0 0 0
21/12/2012
2.09
 40 2.03 2.09 2.09 0 0 0
20/12/2012
2.03
 770 1.98 2.03 1.98 0 0 0
19/12/2012
1.98
 7,840 1.92 1.98 1.86 0 0 0
18/12/2012
1.92
 1,020 1.98 1.98 1.92 0 0 0
17/12/2012
1.98
 3,160 2.03 2.03 1.98 0 0 0
14/12/2012
2.03
 50 2.03 2.03 1.98 0 0 0
13/12/2012
2.03
 500 1.98 2.03 1.98 0 0 0
12/12/2012
1.98
 970 2.03 2.03 1.98 0 0 0
11/12/2012
2.03
 10 1.98 2.03 2.03 0 0 0
10/12/2012
1.98
 20,640 1.92 1.98 1.86 0 0 0
07/12/2012
1.92
 2,330 1.92 1.98 1.86 0 0 0
06/12/2012
1.92
 2,000 1.92 1.92 1.92 0 0 0
05/12/2012
1.92
 3,110 1.92 1.92 1.86 0 0 0
04/12/2012
1.92
 0 1.92 1.92 1.92 0 0 0
03/12/2012
1.92
 3,960 1.86 1.92 1.81 0 0 0
30/11/2012
1.86
 630 1.86 1.92 1.86 0 0 0
29/11/2012
1.86
 3,390 1.81 1.86 1.81 0 0 0
28/11/2012
1.81
 1,130 1.81 1.86 1.75 0 0 0
27/11/2012
1.81
 190 1.75 1.81 1.75 0 0 0
26/11/2012
1.75
 570 1.75 1.75 1.75 0 0 0
23/11/2012
1.75
 8,020 1.75 1.75 1.75 0 0 0
22/11/2012
1.75
 3,000 1.81 1.81 1.75 0 0 0
21/11/2012
1.81
 20 1.81 1.81 1.81 0 0 0
20/11/2012
1.81
 8,510 1.81 1.81 1.81 0 0 0
19/11/2012
1.81
 3,520 1.86 1.92 1.81 0 0 0
16/11/2012
1.86
 70 1.92 1.98 1.86 0 0 0
15/11/2012
1.92
 4,500 1.86 1.92 1.81 0 0 0
14/11/2012
1.86
 2,460 1.92 1.98 1.86 0 0 0
13/11/2012
1.92
 5,150 1.98 2.03 1.92 0 0 0
12/11/2012
1.98
 1,720 2.03 2.09 1.98 0 0 0
09/11/2012
2.03
 1,300 2.09 2.09 2.03 0 0 0
08/11/2012
2.09
 1,480 2.14 2.14 2.09 0 0 0
07/11/2012
2.14
 10 2.14 2.14 2.14 0 0 0
06/11/2012
2.14
 710 2.20 2.20 2.14 0 0 0
05/11/2012
2.20
 6,530 2.14 2.20 2.09 0 0 0
02/11/2012
2.14
 1,520 2.20 2.20 2.14 0 0 0
01/11/2012
2.20
 1,050 2.14 2.20 2.14 0 0 0
31/10/2012
2.14
 2,000 2.14 2.14 2.14 0 0 0
30/10/2012
2.14
 1,540 2.14 2.14 2.14 0 0 0
29/10/2012
2.14
 510 2.20 2.26 2.14 0 0 0
26/10/2012
2.20
 10 2.26 2.26 2.20 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |