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
(2026-08-12) 		-0.10 -1.15% 8,200 0 0
8.20
8.70
8.20
2 tháng
(2026-07-13) 		0.49 6% 72,600 0 0
7.93
8.70
8.20
3 tháng
(2026-06-15) 		0.21 2.46% 128,700 0 0
7.93
8.86
8.20
6 tháng
(2026-03-16) 		-1.29 -13% 531,200 100 0.0
7.93
10.44
8.20
12 tháng
(2025-09-16) 		-0.73 -7.78% 1,548,600 -14,400 -0.1
7.93
11.47
8.20
24 tháng
(2024-09-23) 		-0.48 -5.30% 8,620,044 -95,699 -1.2
7.93
15.02
8.20
36 tháng
(2023-09-27) 		-0.43 -4.72% 11,061,120 -95,223 -1.2
7.93
15.02
8.20
60 tháng
(2021-10-07) 		-4.53 -34.51% 21,888,642 -62,703 -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)
09/04/2012
2.61
 4,000 2.59 2.63 2.59 0 0 0
06/04/2012
2.59
 22,800 2.54 2.65 2.57 0 0 0
05/04/2012
2.54
 25,300 2.42 2.57 2.36 0 0 0
04/04/2012
2.42
 700 2.50 2.50 2.42 0 0 0
03/04/2012
2.50
 3,000 2.40 2.50 2.40 0 0 0
30/03/2012
2.40
 0 2.40 2.40 2.40 0 0 0
29/03/2012
2.40
 1,900 2.50 2.50 2.40 0 0 0
28/03/2012
2.50
 8,200 2.57 2.57 2.48 0 0 0
27/03/2012
2.57
 100 2.56 2.57 2.57 0 0 0
26/03/2012
2.56
 13,600 2.44 2.56 2.44 0 0 0
23/03/2012
2.44
 24,100 2.40 2.46 2.38 0 0 0
22/03/2012
2.40
 19,600 2.42 2.42 2.36 0 0 0
21/03/2012
2.42
 5,200 2.44 2.48 2.42 0 0 0
20/03/2012
2.44
 9,200 2.31 2.44 2.38 0 0 0
19/03/2012
2.31
 2,600 2.34 2.34 2.31 0 0 0
16/03/2012
2.34
 3,700 2.34 2.46 2.34 0 0 0
15/03/2012
2.34
 4,000 2.21 2.34 2.31 0 0 0
14/03/2012
2.21
 0 2.21 2.21 2.21 0 0 0
13/03/2012
2.21
 100 2.19 2.21 2.21 0 0 0
12/03/2012
2.19
 2,000 2.17 2.19 2.19 0 0 0
09/03/2012
2.17
 1,100 2.15 2.17 2.17 0 0 0
08/03/2012
2.15
 16,200 2.31 2.31 2.15 0 0 0
07/03/2012
2.31
 3,100 2.31 2.32 2.29 0 1,000 -0.0
06/03/2012
2.31
 8,700 2.42 2.54 2.31 0 0 0
05/03/2012
2.42
 22,700 2.29 2.42 2.40 0 0 0
02/03/2012
2.29
 8,800 2.31 2.31 2.23 0 0 0
01/03/2012
2.31
 600 2.31 2.31 2.31 0 0 0
29/02/2012
2.31
 7,400 2.25 2.36 2.21 1,000 0 0.0
28/02/2012
2.25
 9,800 2.34 2.34 2.21 0 0 0
27/02/2012
2.34
 8,000 2.29 2.42 2.32 0 0 0
24/02/2012
2.29
 10,900 2.31 2.34 2.25 0 0 0
23/02/2012
2.31
 4,900 2.32 2.42 2.27 0 0 0
22/02/2012
2.32
 8,800 2.21 2.32 2.21 0 0 0
21/02/2012
2.21
 6,900 2.13 2.21 2.19 0 0 0
20/02/2012
2.13
 3,800 2.07 2.13 2.02 0 0 0
17/02/2012
2.07
 28,000 1.98 2.07 1.98 0 0 0
16/02/2012
1.98
 4,900 2.04 2.04 1.98 0 0 0
15/02/2012
2.04
 400 2.02 2.04 1.96 0 0 0
14/02/2012
2.02
 500 2.02 2.02 2.02 0 0 0
13/02/2012
2.02
 3,200 2.11 2.11 1.98 0 0 0
10/02/2012
2.11
 2,300 2.04 2.11 2.02 0 0 0
09/02/2012
2.04
 6,200 2.21 2.21 2.02 0 0 0
08/02/2012
2.21
 3,700 2.21 2.21 2.11 0 0 0
07/02/2012
2.21
 9,100 2.07 2.21 2.11 0 0 0
06/02/2012
2.07
 6,100 2.23 2.23 2.07 0 0 0
03/02/2012
2.23
 2,200 2.09 2.23 2.21 0 0 0
02/02/2012
2.09
 900 1.96 2.09 2.09 0 0 0
01/02/2012
1.96
 4,100 1.90 2.00 1.94 0 0 0
31/01/2012
1.90
 6,300 1.83 1.92 1.90 0 0 0
30/01/2012
1.83
 0 1.83 1.83 1.83 0 0 0
20/01/2012
1.83
 300 1.94 1.94 1.83 0 0 0
19/01/2012
1.94
 0 1.94 1.94 1.94 0 0 0
18/01/2012
1.94
 0 1.94 1.94 1.94 0 0 0
17/01/2012
1.94
 0 1.94 1.94 1.94 0 0 0
16/01/2012
1.94
 0 1.94 1.94 1.94 0 0 0
13/01/2012
1.94
 100 1.90 1.94 1.94 0 0 0
12/01/2012
1.90
 100 1.81 1.90 1.90 0 0 0
11/01/2012
1.81
 0 1.81 1.81 1.81 0 0 0
10/01/2012
1.81
 300 1.79 1.81 1.81 0 0 0
09/01/2012
1.79
 100 1.71 1.79 1.79 0 0 0
06/01/2012
1.71
 0 1.71 1.71 1.71 0 0 0
05/01/2012
1.71
 0 1.71 1.71 1.71 0 0 0
04/01/2012
1.71
 0 1.71 1.71 1.71 0 0 0
03/01/2012
1.71
 0 1.71 1.71 1.71 0 0 0
30/12/2011
1.71
 0 1.71 1.71 1.71 0 0 0
29/12/2011
1.71
 0 1.71 1.71 1.71 0 0 0
28/12/2011
1.71
 0 1.71 1.71 1.71 0 0 0
27/12/2011
1.71
 0 1.71 1.71 1.71 0 0 0
26/12/2011
1.71
 1,100 1.83 1.83 1.71 0 0 0
23/12/2011
1.83
 0 1.83 1.83 1.83 0 0 0
22/12/2011
1.83
 0 1.83 1.83 1.83 0 0 0
21/12/2011
1.83
 0 1.83 1.83 1.83 0 0 0
20/12/2011
1.83
 1,000 1.90 1.90 1.83 1,000 0 0.0
19/12/2011
1.90
 0 1.90 1.90 1.90 0 0 0
16/12/2011
1.90
 2,000 1.84 1.90 1.90 0 0 0
15/12/2011
1.84
 0 1.83 1.84 1.84 0 0 0
14/12/2011
1.83
 2,000 1.92 1.92 1.83 1,000 0 0.0
13/12/2011
1.92
 1,000 1.86 1.92 1.92 1,000 0 0.0
12/12/2011
1.86
 2,400 1.92 1.92 1.86 2,000 0 0.0
09/12/2011
1.92
 100 1.92 1.92 1.92 0 0 0
08/12/2011
1.92
 0 1.92 1.92 1.92 0 0 0
07/12/2011
1.92
 5,000 1.86 1.92 1.92 0 0 0
06/12/2011
1.86
 3,000 2.02 2.02 1.86 0 0 0
05/12/2011
2.02
 2,600 1.86 2.02 1.96 0 0 0
02/12/2011
1.86
 2,000 1.86 1.92 1.86 0 0 0
01/12/2011
1.86
 0 1.81 1.86 1.86 0 0 0
30/11/2011
1.81
 1,200 1.90 1.90 1.81 0 0 0
29/11/2011
1.90
 0 1.90 1.90 1.90 0 0 0
28/11/2011
1.90
 2,000 1.88 1.90 1.90 0 0 0
25/11/2011
1.88
 0 1.88 1.88 1.88 0 0 0
24/11/2011
1.88
 0 1.88 1.88 1.88 0 0 0
23/11/2011
1.88
 0 1.88 1.88 1.88 0 0 0
22/11/2011
1.88
 0 1.88 1.88 1.88 0 0 0
21/11/2011
1.88
 1,000 1.90 1.90 1.88 0 0 0
18/11/2011
1.90
 0 1.90 1.90 1.90 0 0 0
17/11/2011
1.90
 0 1.90 1.90 1.90 0 0 0
16/11/2011
1.90
 700 1.79 1.90 1.90 0 0 0
15/11/2011
1.79
 3,300 1.92 1.94 1.79 0 0 0
14/11/2011
1.92
 0 1.92 1.92 1.92 0 0 0
11/11/2011
1.92
 0 1.92 1.92 1.92 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |