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)
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
25/04/2012
3.11
 5,900 3.13 3.19 3.11 0 0 0
24/04/2012
3.13
 16,400 3.05 3.17 3.07 0 0 0
23/04/2012
3.05
 11,500 3.05 3.09 3.03 0 0 0
20/04/2012
3.05
 3,300 2.97 3.05 2.99 0 0 0
19/04/2012
2.97
 39,100 3.01 3.01 2.97 0 0 0
18/04/2012
3.01
 6,900 3.01 3.01 2.95 0 0 0
17/04/2012
3.01
 20,300 3.05 3.05 3.01 0 0 0
16/04/2012
3.05
 14,400 2.90 3.05 2.93 0 0 0
13/04/2012
2.90
 13,900 3.01 3.01 2.88 0 0 0
12/04/2012
3.01
 18,400 3.01 3.21 3.01 0 0 0
11/04/2012
3.01
 22,300 2.82 3.01 2.88 0 0 0
10/04/2012
2.82
 11,200 2.80 2.95 2.80 0 0 0
09/04/2012
2.80
 4,000 2.78 2.82 2.78 0 0 0
06/04/2012
2.78
 22,800 2.72 2.84 2.76 0 0 0
05/04/2012
2.72
 25,300 2.60 2.76 2.53 0 0 0
04/04/2012
2.60
 700 2.68 2.68 2.60 0 0 0
03/04/2012
2.68
 3,000 2.57 2.68 2.57 0 0 0
30/03/2012
2.57
 0 2.57 2.57 2.57 0 0 0
29/03/2012
2.57
 1,900 2.68 2.68 2.57 0 0 0
28/03/2012
2.68
 8,200 2.76 2.76 2.66 0 0 0
27/03/2012
2.76
 100 2.74 2.76 2.76 0 0 0
26/03/2012
2.74
 13,600 2.62 2.74 2.62 0 0 0
23/03/2012
2.62
 24,100 2.57 2.64 2.55 0 0 0
22/03/2012
2.57
 19,600 2.60 2.60 2.53 0 0 0
21/03/2012
2.60
 5,200 2.62 2.66 2.60 0 0 0
20/03/2012
2.62
 9,200 2.47 2.62 2.55 0 0 0
19/03/2012
2.47
 2,600 2.51 2.51 2.47 0 0 0
16/03/2012
2.51
 3,700 2.51 2.64 2.51 0 0 0
15/03/2012
2.51
 4,000 2.37 2.51 2.47 0 0 0
14/03/2012
2.37
 0 2.37 2.37 2.37 0 0 0
13/03/2012
2.37
 100 2.35 2.37 2.37 0 0 0
12/03/2012
2.35
 2,000 2.33 2.35 2.35 0 0 0
09/03/2012
2.33
 1,100 2.31 2.33 2.33 0 0 0
08/03/2012
2.31
 16,200 2.47 2.47 2.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |