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)
06/06/2012
2.84
 76,520 2.95 3.06 2.84 0 0 0
05/06/2012
2.95
 21,680 3.06 3.06 2.95 0 0 0
04/06/2012
3.06
 210 3.06 3.06 3.06 0 0 0
01/06/2012
3.06
 3,890 3.06 3.06 2.95 0 0 0
31/05/2012
3.06
 12,500 3.16 3.16 3.00 0 0 0
30/05/2012
3.16
 4,010 3.32 3.32 3.16 0 0 0
29/05/2012
3.32
 23,270 3.32 3.32 3.16 0 0 0
28/05/2012
3.32
 28,660 3.32 3.37 3.21 0 0 0
25/05/2012
3.32
 52,770 3.42 3.42 3.27 0 0 0
24/05/2012
3.42
 30,500 3.37 3.42 3.27 0 0 0
23/05/2012
3.37
 1,710 3.37 3.42 3.27 0 0 0
22/05/2012
3.37
 110,520 3.27 3.37 3.11 0 0 0
21/05/2012
3.27
 102,190 3.42 3.48 3.27 0 0 0
18/05/2012
3.42
 19,030 3.58 3.58 3.42 0 0 0
17/05/2012
3.58
 12,560 3.42 3.58 3.42 0 0 0
16/05/2012
3.42
 54,690 3.58 3.58 3.42 0 0 0
15/05/2012
3.58
 25,230 3.74 3.74 3.58 0 0 0
14/05/2012
3.74
 24,510 3.90 3.90 3.74 0 0 0
11/05/2012
3.90
 36,510 3.95 4.06 3.79 2,300 0 0.0
10/05/2012
3.95
 43,160 3.85 3.95 3.85 0 10 -0.0
09/05/2012
3.85
 88,140 3.79 3.95 3.79 0 0 0
08/05/2012
3.79
 45,370 3.63 3.79 3.79 0 0 0
07/05/2012
3.63
 17,480 3.48 3.63 3.63 0 0 0
04/05/2012
3.48
 82,670 3.32 3.48 3.42 10 0 0.0
03/05/2012
3.32
 49,180 3.16 3.32 3.21 0 0 0
02/05/2012
3.16
 22,020 3.32 3.32 3.16 0 0 0
27/04/2012
3.32
 47,850 3.37 3.37 3.32 0 0 0
26/04/2012
3.37
 22,400 3.32 3.37 3.27 0 0 0
25/04/2012
3.32
 25,300 3.27 3.32 3.21 0 0 0
24/04/2012
3.27
 10,860 3.27 3.27 3.11 0 0 0
23/04/2012
3.27
 20,430 3.27 3.37 3.21 0 0 0
20/04/2012
3.27
 40,380 3.21 3.32 3.16 0 0 0
19/04/2012
3.21
 62,730 3.16 3.32 3.00 5,000 0 0.0
18/04/2012
3.16
 60,480 3.06 3.16 3.16 0 0 0
17/04/2012
3.06
 6,640 2.95 3.06 3.06 0 0 0
16/04/2012
2.95
 34,380 2.84 2.95 2.95 0 0 0
13/04/2012
2.84
 33,760 2.90 2.90 2.79 6,000 0 0.0
12/04/2012
2.90
 33,950 2.84 2.90 2.79 3,000 0 0.0
11/04/2012
2.84
 13,440 2.74 2.84 2.69 0 0 0
10/04/2012
2.74
 31,710 2.63 2.74 2.58 0 0 0
09/04/2012
2.63
 44,890 2.69 2.69 2.58 0 0 0
06/04/2012
2.69
 18,890 2.69 2.74 2.63 0 0 0
05/04/2012
2.69
 18,620 2.69 2.74 2.63 6,000 0 0.0
04/04/2012: Cổ tức tiền mặt tỉ lệ: 7%
04/04/2012
2.69
 35,220 2.79 2.79 2.69 0 0 0
03/04/2012
2.79
 36,530 2.70 2.79 2.70 0 0 0
30/03/2012
2.70
 37,790 2.65 2.75 2.65 0 0 0
29/03/2012
2.65
 31,270 2.79 2.79 2.65 0 0 0
28/03/2012
2.79
 117,440 2.93 2.93 2.79 0 0 0
27/03/2012
2.93
 92,870 2.93 2.93 2.79 0 0 0
26/03/2012
2.93
 136,580 2.79 2.93 2.88 0 0 0
23/03/2012
2.79
 20,620 2.70 2.79 2.79 0 0 0
22/03/2012
2.70
 156,520 2.61 2.70 2.65 0 0 0
21/03/2012
2.61
 50,560 2.51 2.61 2.61 0 0 0
20/03/2012
2.51
 77,260 2.42 2.51 2.47 0 0 0
19/03/2012
2.42
 77,000 2.51 2.56 2.42 0 0 0
16/03/2012
2.51
 30,460 2.42 2.51 2.51 0 0 0
15/03/2012
2.42
 12,810 2.33 2.42 2.37 0 0 0
14/03/2012
2.33
 21,150 2.23 2.33 2.28 0 0 0
13/03/2012
2.23
 62,490 2.23 2.23 2.14 0 0 0
12/03/2012
2.23
 90,230 2.23 2.28 2.14 0 0 0
09/03/2012
2.23
 13,120 2.33 2.37 2.23 0 0 0
08/03/2012
2.33
 22,630 2.37 2.37 2.28 0 0 0
07/03/2012
2.37
 65,440 2.47 2.47 2.37 0 0 0
06/03/2012
2.47
 26,410 2.47 2.51 2.37 0 0 0
05/03/2012
2.47
 62,790 2.37 2.47 2.33 0 0 0
02/03/2012
2.37
 5,920 2.28 2.37 2.28 0 0 0
01/03/2012
2.28
 26,930 2.28 2.33 2.23 0 0 0
29/02/2012
2.28
 45,060 2.33 2.33 2.23 0 0 0
28/02/2012
2.33
 12,020 2.42 2.42 2.33 0 0 0
27/02/2012
2.42
 5,930 2.33 2.42 2.28 0 0 0
24/02/2012
2.33
 1,010 2.37 2.42 2.33 0 0 0
23/02/2012
2.37
 5,370 2.28 2.37 2.33 0 0 0
22/02/2012
2.28
 200 2.19 2.28 2.23 0 0 0
21/02/2012
2.19
 27,920 2.28 2.37 2.19 0 0 0
20/02/2012
2.28
 21,400 2.28 2.33 2.19 0 0 0
17/02/2012
2.28
 3,310 2.37 2.37 2.28 0 0 0
16/02/2012
2.37
 0 2.37 2.37 2.37 0 0 0
15/02/2012
2.37
 10 2.28 2.37 2.37 0 0 0
14/02/2012
2.28
 1,000 2.37 2.37 2.28 0 0 0
13/02/2012
2.37
 1,110 2.37 2.37 2.28 0 0 0
10/02/2012
2.37
 10 2.42 2.42 2.37 0 0 0
09/02/2012
2.42
 1,000 2.42 2.42 2.42 0 0 0
08/02/2012
2.42
 1,010 2.42 2.42 2.42 0 0 0
07/02/2012
2.42
 5,020 2.33 2.42 2.33 0 0 0
06/02/2012
2.33
 300 2.23 2.33 2.33 0 0 0
03/02/2012
2.23
 23,580 2.23 2.33 2.23 0 0 0
02/02/2012
2.23
 6,520 2.14 2.23 2.23 0 0 0
01/02/2012
2.14
 14,300 2.05 2.14 2.14 0 0 0
31/01/2012
2.05
 1,070 1.95 2.05 2.05 0 0 0
30/01/2012
1.95
 100 1.86 1.95 1.95 0 0 0
20/01/2012
1.86
 30 1.81 1.86 1.77 0 0 0
19/01/2012
1.81
 90 1.77 1.81 1.81 0 0 0
18/01/2012
1.77
 0 1.77 1.77 1.77 0 0 0
17/01/2012
1.77
 1,990 1.77 1.77 1.77 0 0 0
16/01/2012
1.77
 11,520 1.86 1.86 1.77 0 0 0
13/01/2012
1.86
 12,780 1.95 2.00 1.86 0 0 0
12/01/2012
1.95
 13,650 2.05 2.05 1.95 0 0 0
11/01/2012
2.05
 210 1.95 2.05 1.86 0 0 0
10/01/2012
1.95
 4,510 2.05 2.05 1.95 0 0 0
09/01/2012
2.05
 4,150 2.14 2.14 2.05 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |