CTCP Than Mông Dương - Vinacomin (mdc)

10.10
0.20
(2.02%)
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) 		0.10 1% 104,900 0 0
9.90
10.30
9.90
2 tháng
(2025-11-28) 		0.10 1% 213,500 0 0
9.80
10.30
9.90
3 tháng
(2025-10-29) 		0.20 2.02% 284,000 2,000 0.0
9.60
10.30
9.90
6 tháng
(2025-07-31) 		-0.20 -1.94% 1,113,400 -14,500 -0.1
9.60
10.80
9.90
12 tháng
(2025-02-03) 		0.36 3.72% 7,192,073 -95,899 -1.2
9.60
16.11
9.90
24 tháng
(2024-02-07) 		0.25 2.49% 9,021,932 -107,423 -1.3
9.08
16.11
9.90
36 tháng
(2023-02-13) 		-1.21 -10.71% 13,474,124 -116,203 -1.4
8.71
16.11
9.90
60 tháng
(2021-02-22) 		5 98.07% 23,615,354 78,797 0.6
5.03
16.11
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2012
2.08
 0 2.08 2.08 2.08 0 0 0
17/01/2012
2.08
 0 2.08 2.08 2.08 0 0 0
16/01/2012
2.08
 0 2.08 2.08 2.08 0 0 0
13/01/2012
2.08
 100 2.04 2.08 2.08 0 0 0
12/01/2012
2.04
 100 1.94 2.04 2.04 0 0 0
11/01/2012
1.94
 0 1.94 1.94 1.94 0 0 0
10/01/2012
1.94
 300 1.92 1.94 1.94 0 0 0
09/01/2012
1.92
 100 1.83 1.92 1.92 0 0 0
06/01/2012
1.83
 0 1.83 1.83 1.83 0 0 0
05/01/2012
1.83
 0 1.83 1.83 1.83 0 0 0
04/01/2012
1.83
 0 1.83 1.83 1.83 0 0 0
03/01/2012
1.83
 0 1.83 1.83 1.83 0 0 0
30/12/2011
1.83
 0 1.83 1.83 1.83 0 0 0
29/12/2011
1.83
 0 1.83 1.83 1.83 0 0 0
28/12/2011
1.83
 0 1.83 1.83 1.83 0 0 0
27/12/2011
1.83
 0 1.83 1.83 1.83 0 0 0
26/12/2011
1.83
 1,100 1.96 1.96 1.83 0 0 0
23/12/2011
1.96
 0 1.96 1.96 1.96 0 0 0
22/12/2011
1.96
 0 1.96 1.96 1.96 0 0 0
21/12/2011
1.96
 0 1.96 1.96 1.96 0 0 0
20/12/2011
1.96
 1,000 2.04 2.04 1.96 1,000 0 0.0
19/12/2011
2.04
 0 2.04 2.04 2.04 0 0 0
16/12/2011
2.04
 2,000 1.98 2.04 2.04 0 0 0
15/12/2011
1.98
 0 1.96 1.98 1.98 0 0 0
14/12/2011
1.96
 2,000 2.06 2.06 1.96 1,000 0 0.0
13/12/2011
2.06
 1,000 2.00 2.06 2.06 1,000 0 0.0
12/12/2011
2.00
 2,400 2.06 2.06 2.00 2,000 0 0.0
09/12/2011
2.06
 100 2.06 2.06 2.06 0 0 0
08/12/2011
2.06
 0 2.06 2.06 2.06 0 0 0
07/12/2011
2.06
 5,000 2.00 2.06 2.06 0 0 0
06/12/2011
2.00
 3,000 2.16 2.16 2.00 0 0 0
05/12/2011
2.16
 2,600 2.00 2.16 2.10 0 0 0
02/12/2011
2.00
 2,000 2.00 2.06 2.00 0 0 0
01/12/2011
2.00
 0 1.94 2.00 2.00 0 0 0
30/11/2011
1.94
 1,200 2.04 2.04 1.94 0 0 0
29/11/2011
2.04
 0 2.04 2.04 2.04 0 0 0
28/11/2011
2.04
 2,000 2.02 2.04 2.04 0 0 0
25/11/2011
2.02
 0 2.02 2.02 2.02 0 0 0
24/11/2011
2.02
 0 2.02 2.02 2.02 0 0 0
23/11/2011
2.02
 0 2.02 2.02 2.02 0 0 0
22/11/2011
2.02
 0 2.02 2.02 2.02 0 0 0
21/11/2011
2.02
 1,000 2.04 2.04 2.02 0 0 0
18/11/2011
2.04
 0 2.04 2.04 2.04 0 0 0
17/11/2011
2.04
 0 2.04 2.04 2.04 0 0 0
16/11/2011
2.04
 700 1.92 2.04 2.04 0 0 0
15/11/2011
1.92
 3,300 2.06 2.08 1.92 0 0 0
14/11/2011
2.06
 0 2.06 2.06 2.06 0 0 0
11/11/2011
2.06
 0 2.06 2.06 2.06 0 0 0
10/11/2011
2.06
 200 1.96 2.06 2.06 0 0 0
09/11/2011
1.96
 0 1.94 1.96 1.96 0 0 0
08/11/2011
1.94
 2,000 2.04 2.04 1.94 0 0 0
07/11/2011
2.04
 0 2.06 2.04 2.04 0 0 0
04/11/2011
2.06
 3,000 1.98 2.06 2.02 0 0 0
03/11/2011
1.98
 1,000 1.98 1.98 1.98 0 0 0
02/11/2011
1.98
 8,600 2.06 2.06 1.92 0 0 0
01/11/2011
2.06
 400 2.14 2.14 2.06 0 0 0
31/10/2011
2.14
 0 2.16 2.14 2.14 0 0 0
28/10/2011
2.16
 4,900 2.04 2.16 2.12 0 0 0
27/10/2011
2.04
 800 2.04 2.04 2.04 0 0 0
26/10/2011
2.04
 0 2.02 2.04 2.04 0 0 0
25/10/2011
2.02
 7,200 2.08 2.10 2.02 0 0 0
24/10/2011
2.08
 6,100 2.20 2.20 1.98 0 0 0
21/10/2011
2.20
 3,700 2.10 2.20 2.06 0 0 0
20/10/2011
2.10
 0 2.10 2.10 2.10 0 0 0
19/10/2011
2.10
 0 2.16 2.10 2.10 0 0 0
18/10/2011
2.16
 15,000 2.06 2.16 2.06 0 0 0
17/10/2011
2.06
 1,000 2.06 2.06 2.06 0 0 0
14/10/2011
2.06
 0 2.06 2.06 2.06 0 0 0
13/10/2011
2.06
 2,000 2.06 2.06 2.06 0 0 0
12/10/2011
2.06
 2,000 2.08 2.08 2.06 0 0 0
11/10/2011
2.08
 2,700 2.04 2.08 2.04 0 0 0
10/10/2011
2.04
 6,000 2.02 2.04 2.00 0 0 0
07/10/2011
2.02
 2,300 2.02 2.02 2.00 0 0 0
06/10/2011
2.02
 1,100 2.04 2.04 2.00 0 0 0
05/10/2011
2.04
 0 2.04 2.04 2.04 0 0 0
04/10/2011
2.04
 0 2.04 2.04 2.04 0 0 0
03/10/2011
2.04
 10,100 2.02 2.04 2.04 0 0 0
30/09/2011
2.02
 4,400 2.04 2.04 2.02 0 0 0
29/09/2011
2.04
 14,900 2.04 2.04 2.04 0 0 0
28/09/2011
2.04
 17,000 2.04 2.04 2.04 0 0 0
27/09/2011
2.04
 1,000 2.06 2.06 2.04 0 0 0
26/09/2011
2.06
 300 2.06 2.12 1.92 100 0 0.0
23/09/2011
2.06
 400 2.08 2.08 2.06 0 0 0
22/09/2011
2.08
 4,300 2.06 2.08 2.00 0 0 0
21/09/2011
2.06
 10,400 2.22 2.22 2.04 0 0 0
20/09/2011
2.22
 300 2.22 2.22 2.08 0 0 0
19/09/2011
2.22
 0 2.22 2.22 2.22 0 0 0
16/09/2011
2.22
 100 2.25 2.25 2.22 0 0 0
15/09/2011
2.25
 100 2.18 2.25 2.25 0 0 0
14/09/2011
2.18
 12,300 2.31 2.31 2.18 0 0 0
13/09/2011
2.31
 7,300 2.18 2.31 2.16 0 0 0
12/09/2011
2.18
 8,100 2.12 2.18 2.14 0 0 0
09/09/2011
2.12
 2,100 2.12 2.16 2.12 0 0 0
08/09/2011
2.12
 15,400 2.12 2.18 2.12 0 0 0
07/09/2011
2.12
 2,700 2.16 2.16 2.12 0 0 0
06/09/2011
2.16
 1,000 2.16 2.16 2.16 1,000 0 0.0
05/09/2011
2.16
 100 2.10 2.16 2.16 0 0 0
01/09/2011
2.10
 5,500 2.06 2.12 2.10 0 0 0
31/08/2011
2.06
 3,100 2.16 2.16 2.06 0 0 0
30/08/2011
2.16
 2,600 2.06 2.16 2.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |