CTCP Miền Đông (mdg)

38.55
-0.55
(-1.41%)
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
(2026-02-11) 		-0.80 -2.01% 81,400 0 -0.0
38.55
45.75
38.55
2 tháng
(2026-01-12) 		8.10 26.13% 689,000 3,000 0.1
31
45.75
38.55
3 tháng
(2025-12-15) 		14.10 56.40% 784,600 3,000 0.1
23.30
45.75
38.55
6 tháng
(2025-09-15) 		23.10 144.38% 823,400 3,000 0.1
16
45.75
38.55
12 tháng
(2025-03-18) 		25.10 179.29% 888,800 3,000 0.1
12.20
45.75
38.55
24 tháng
(2024-03-25) 		26.60 212.80% 3,083,200 3,200 0.1
10.20
45.75
38.55
36 tháng
(2023-03-29) 		26.70 215.32% 3,244,800 3,500 0.1
10.20
45.75
38.55
60 tháng
(2021-04-08) 		28.32 262.79% 5,284,400 3,800 3.2
9.62
45.75
38.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |