CTCP Than Mông Dương - Vinacomin (mdc)

8.20
0
(0%)
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
(2026-08-17) 		-0.40 -4.65% 9,000 0 0
8.20
8.60
8.20
2 tháng
(2026-07-16) 		-0.19 -2.30% 66,900 0 0
7.93
8.70
8.20
3 tháng
(2026-06-16) 		-0.19 -2.30% 127,800 0 0
7.93
8.86
8.20
6 tháng
(2026-03-18) 		-1.78 -17.82% 516,700 0 0
7.93
10.44
8.20
12 tháng
(2025-09-19) 		-1.03 -11.18% 1,512,500 -14,400 -0.1
7.93
11.47
8.20
24 tháng
(2024-09-24) 		-0.88 -9.71% 8,620,044 -95,699 -1.2
7.93
15.02
8.20
36 tháng
(2023-10-02) 		-0.91 -9.97% 11,055,920 -95,223 -1.2
7.93
15.02
8.20
60 tháng
(2021-10-11) 		-4.20 -33.86% 21,715,909 -63,803 -0.7
4.81
15.02
8.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/01/2013
2.18
 7,800 2.18 2.18 2.18 0 0 0
21/01/2013
2.18
 1,800 2.12 2.18 2.16 0 0 0
18/01/2013
2.12
 1,200 2.18 2.18 2.12 0 0 0
17/01/2013
2.18
 7,500 2.07 2.27 2.18 0 0 0
16/01/2013
2.07
 800 2.09 2.09 2.07 0 0 0
15/01/2013
2.09
 2,000 2.07 2.09 2.09 0 0 0
14/01/2013
2.07
 2,500 2.07 2.07 2.07 0 0 0
11/01/2013
2.07
 600 2.12 2.12 2.07 0 0 0
10/01/2013
2.12
 0 2.12 2.12 2.12 0 0 0
09/01/2013
2.12
 1,200 1.98 2.12 1.90 0 0 0
08/01/2013
1.98
 500 2.12 2.12 1.98 0 0 0
07/01/2013
2.12
 500 2.12 2.12 2.12 0 0 0
04/01/2013
2.12
 4,800 2.20 2.20 2.12 0 0 0
03/01/2013
2.20
 1,000 2.20 2.20 2.20 0 0 0
02/01/2013
2.20
 100 2.16 2.20 2.20 0 0 0
28/12/2012
2.16
 12,800 2.12 2.16 2.07 0 0 0
27/12/2012
2.12
 7,900 2.12 2.12 2.09 0 0 0
26/12/2012
2.12
 0 2.18 2.12 2.12 0 0 0
25/12/2012
2.18
 300 2.07 2.18 2.07 0 0 0
24/12/2012
2.07
 0 2.07 2.07 2.07 0 0 0
21/12/2012
2.07
 0 2.07 2.07 2.07 0 0 0
20/12/2012
2.07
 1,000 2.07 2.07 2.07 0 0 0
19/12/2012
2.07
 800 2.07 2.07 2.07 0 0 0
18/12/2012
2.07
 400 2.20 2.20 2.05 0 0 0
17/12/2012
2.20
 100 2.18 2.20 2.20 0 0 0
14/12/2012
2.18
 0 2.18 2.18 2.18 0 0 0
13/12/2012
2.18
 0 2.18 2.18 2.18 0 0 0
12/12/2012
2.18
 600 2.18 2.18 2.18 0 0 0
11/12/2012
2.18
 0 2.18 2.18 2.18 0 0 0
10/12/2012
2.18
 100 2.07 2.18 2.18 0 0 0
07/12/2012
2.07
 0 2.07 2.07 2.07 0 0 0
06/12/2012
2.07
 0 2.07 2.07 2.07 0 0 0
05/12/2012
2.07
 700 2.07 2.07 2.07 0 0 0
04/12/2012
2.07
 2,600 2.07 2.07 2.07 0 0 0
03/12/2012
2.07
 0 2.07 2.07 2.07 0 0 0
30/11/2012
2.07
 100 1.94 2.07 2.07 0 0 0
29/11/2012
1.94
 100 1.90 1.94 1.94 0 0 0
28/11/2012
1.90
 100 1.79 1.90 1.90 0 0 0
27/11/2012
1.79
 0 1.79 1.79 1.79 0 0 0
26/11/2012
1.79
 1,000 1.79 1.79 1.79 0 0 0
23/11/2012
1.79
 100 1.83 1.83 1.79 0 0 0
22/11/2012
1.83
 1,100 1.96 1.96 1.83 0 0 0
21/11/2012
1.96
 1,100 2.07 2.07 1.96 0 0 0
20/11/2012
2.07
 5,100 2.07 2.07 1.96 5,000 0 0.0
19/11/2012
2.07
 0 2.07 2.07 2.07 0 0 0
16/11/2012
2.07
 0 2.07 2.07 2.07 0 0 0
15/11/2012
2.07
 1,300 2.07 2.07 2.07 0 0 0
14/11/2012
2.07
 0 2.07 2.07 2.07 0 0 0
13/11/2012
2.07
 0 2.07 2.07 2.07 0 0 0
12/11/2012
2.07
 1,500 2.01 2.07 2.07 0 0 0
09/11/2012
2.01
 1,500 2.12 2.12 2.01 0 0 0
08/11/2012
2.12
 1,200 1.98 2.12 1.98 0 0 0
07/11/2012
1.98
 0 1.98 1.98 1.98 0 0 0
06/11/2012
1.98
 0 1.98 1.98 1.98 0 0 0
05/11/2012
1.98
 0 1.98 1.98 1.98 0 0 0
02/11/2012
1.98
 200 2.07 2.07 1.98 0 0 0
01/11/2012
2.07
 0 2.07 2.07 2.07 0 0 0
31/10/2012
2.07
 500 2.07 2.07 2.07 0 0 0
30/10/2012
2.07
 0 2.07 2.07 2.07 0 0 0
29/10/2012
2.07
 900 2.07 2.12 2.07 700 0 0.0
26/10/2012
2.07
 1,000 2.07 2.07 2.07 1,000 0 0.0
25/10/2012
2.07
 2,200 2.09 2.09 2.07 2,000 0 0.0
24/10/2012
2.09
 4,300 2.07 2.09 2.07 1,300 0 0.0
23/10/2012
2.07
 100 2.12 2.12 2.07 100 0 0.0
22/10/2012
2.12
 0 2.12 2.12 2.12 0 0 0
19/10/2012
2.12
 0 2.12 2.12 2.12 0 0 0
18/10/2012
2.12
 5,200 2.12 2.12 2.12 4,600 0 0.0
17/10/2012
2.12
 0 2.12 2.12 2.12 0 0 0
16/10/2012
2.12
 300 2.12 2.12 2.12 0 0 0
15/10/2012
2.12
 12,700 2.18 2.18 2.12 0 0 0
12/10/2012
2.18
 0 2.18 2.18 2.18 0 0 0
11/10/2012
2.18
 200 2.14 2.18 2.09 0 0 0
10/10/2012
2.14
 2,000 2.16 2.16 2.14 200 0 0.0
09/10/2012
2.16
 0 2.16 2.16 2.16 0 0 0
08/10/2012
2.16
 0 2.16 2.16 2.16 0 0 0
05/10/2012
2.16
 0 2.16 2.16 2.16 0 0 0
04/10/2012
2.16
 2,500 2.16 2.16 2.16 2,000 0 0.0
03/10/2012
2.16
 0 2.16 2.16 2.16 0 0 0
02/10/2012
2.16
 300 2.16 2.16 2.16 0 0 0
01/10/2012
2.16
 3,000 2.18 2.22 2.16 2,700 0 0.0
28/09/2012
2.18
 1,100 2.18 2.22 2.18 400 0 0.0
27/09/2012
2.18
 1,000 2.14 2.18 2.18 1,000 0 0.0
26/09/2012
2.14
 0 2.14 2.14 2.14 0 0 0
25/09/2012
2.14
 1,400 2.14 2.14 2.14 800 0 0.0
24/09/2012
2.14
 1,100 2.14 2.16 2.14 1,100 0 0.0
21/09/2012
2.14
 300 2.18 2.18 2.14 0 0 0
20/09/2012
2.18
 0 2.18 2.18 2.18 0 0 0
19/09/2012
2.18
 1,100 2.33 2.33 2.18 1,100 0 0.0
18/09/2012
2.33
 3,000 2.27 2.33 2.20 1,000 0 0.0
17/09/2012
2.27
 2,200 2.20 2.27 2.14 2,100 0 0.0
14/09/2012
2.20
 1,100 2.18 2.20 2.18 500 0 0.0
13/09/2012
2.18
 1,000 2.18 2.18 2.18 1,000 0 0.0
12/09/2012
2.18
 500 2.18 2.18 2.18 500 0 0.0
11/09/2012
2.18
 500 2.18 2.18 2.18 500 0 0.0
10/09/2012
2.18
 3,100 2.22 2.22 2.09 1,900 0 0.0
07/09/2012
2.22
 1,600 2.25 2.25 2.22 1,500 0 0.0
06/09/2012
2.25
 4,800 2.20 2.31 2.20 0 0 0
05/09/2012
2.20
 5,400 2.07 2.20 2.07 1,500 0 0.0
04/09/2012
2.07
 5,200 2.18 2.18 2.07 2,000 0 0.0
31/08/2012
2.18
 100 2.07 2.18 2.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |