CTCP Than Mông Dương - Vinacomin (mdc)

9.30
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
(2026-05-19) 		-0.70 -7.29% 42,600 0 0
8.90
9.60
9.30
2 tháng
(2026-04-20) 		-1.40 -13.59% 133,500 0 0
8.90
10.30
9.30
3 tháng
(2026-03-20) 		-2.30 -20.54% 360,000 0 0
8.90
11.20
9.30
6 tháng
(2025-12-22) 		-1.10 -11% 1,068,400 100 0.0
8.90
12.30
9.30
12 tháng
(2025-06-23) 		-1.31 -12.80% 2,881,500 -30,900 -0.3
8.90
12.30
9.30
24 tháng
(2024-06-28) 		-1.03 -10.33% 8,881,023 -107,723 -1.3
8.90
16.11
9.30
36 tháng
(2023-07-04) 		-1.33 -13% 12,440,220 -95,003 -1.2
8.71
16.11
9.30
60 tháng
(2021-07-14) 		2.13 31.55% 23,791,957 91,597 0.7
5.16
16.11
9.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/08/2011
2.06
 700 2.10 2.16 2.06 0 0 0
26/08/2011
2.10
 0 2.10 2.10 2.10 0 0 0
25/08/2011
2.10
 0 2.10 2.10 2.10 0 0 0
24/08/2011
2.10
 1,000 1.94 2.10 2.10 1,000 0 0.0
23/08/2011
1.94
 3,000 2.06 2.10 1.94 0 0 0
22/08/2011
2.06
 2,300 2.12 2.12 2.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |