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)
10/11/2011
1.92
 200 1.83 1.92 1.92 0 0 0
09/11/2011
1.83
 0 1.81 1.83 1.83 0 0 0
08/11/2011
1.81
 2,000 1.90 1.90 1.81 0 0 0
07/11/2011
1.90
 0 1.92 1.90 1.90 0 0 0
04/11/2011
1.92
 3,000 1.84 1.92 1.88 0 0 0
03/11/2011
1.84
 1,000 1.84 1.84 1.84 0 0 0
02/11/2011
1.84
 8,600 1.92 1.92 1.79 0 0 0
01/11/2011
1.92
 400 2.00 2.00 1.92 0 0 0
31/10/2011
2.00
 0 2.02 2.00 2.00 0 0 0
28/10/2011
2.02
 4,900 1.90 2.02 1.98 0 0 0
27/10/2011
1.90
 800 1.90 1.90 1.90 0 0 0
26/10/2011
1.90
 0 1.88 1.90 1.90 0 0 0
25/10/2011
1.88
 7,200 1.94 1.96 1.88 0 0 0
24/10/2011
1.94
 6,100 2.06 2.06 1.84 0 0 0
21/10/2011
2.06
 3,700 1.96 2.06 1.92 0 0 0
20/10/2011
1.96
 0 1.96 1.96 1.96 0 0 0
19/10/2011
1.96
 0 2.02 1.96 1.96 0 0 0
18/10/2011
2.02
 15,000 1.92 2.02 1.92 0 0 0
17/10/2011
1.92
 1,000 1.92 1.92 1.92 0 0 0
14/10/2011
1.92
 0 1.92 1.92 1.92 0 0 0
13/10/2011
1.92
 2,000 1.92 1.92 1.92 0 0 0
12/10/2011
1.92
 2,000 1.94 1.94 1.92 0 0 0
11/10/2011
1.94
 2,700 1.90 1.94 1.90 0 0 0
10/10/2011
1.90
 6,000 1.88 1.90 1.86 0 0 0
07/10/2011
1.88
 2,300 1.88 1.88 1.86 0 0 0
06/10/2011
1.88
 1,100 1.90 1.90 1.86 0 0 0
05/10/2011
1.90
 0 1.90 1.90 1.90 0 0 0
04/10/2011
1.90
 0 1.90 1.90 1.90 0 0 0
03/10/2011
1.90
 10,100 1.88 1.90 1.90 0 0 0
30/09/2011
1.88
 4,400 1.90 1.90 1.88 0 0 0
29/09/2011
1.90
 14,900 1.90 1.90 1.90 0 0 0
28/09/2011
1.90
 17,000 1.90 1.90 1.90 0 0 0
27/09/2011
1.90
 1,000 1.92 1.92 1.90 0 0 0
26/09/2011
1.92
 300 1.92 1.98 1.79 100 0 0.0
23/09/2011
1.92
 400 1.94 1.94 1.92 0 0 0
22/09/2011
1.94
 4,300 1.92 1.94 1.86 0 0 0
21/09/2011
1.92
 10,400 2.07 2.07 1.90 0 0 0
20/09/2011
2.07
 300 2.07 2.07 1.94 0 0 0
19/09/2011
2.07
 0 2.07 2.07 2.07 0 0 0
16/09/2011
2.07
 100 2.09 2.09 2.07 0 0 0
15/09/2011
2.09
 100 2.04 2.09 2.09 0 0 0
14/09/2011
2.04
 12,300 2.15 2.15 2.04 0 0 0
13/09/2011
2.15
 7,300 2.04 2.15 2.02 0 0 0
12/09/2011
2.04
 8,100 1.98 2.04 2.00 0 0 0
09/09/2011
1.98
 2,100 1.98 2.02 1.98 0 0 0
08/09/2011
1.98
 15,400 1.98 2.04 1.98 0 0 0
07/09/2011
1.98
 2,700 2.02 2.02 1.98 0 0 0
06/09/2011
2.02
 1,000 2.02 2.02 2.02 1,000 0 0.0
05/09/2011
2.02
 100 1.96 2.02 2.02 0 0 0
01/09/2011
1.96
 5,500 1.92 1.98 1.96 0 0 0
31/08/2011
1.92
 3,100 2.02 2.02 1.92 0 0 0
30/08/2011
2.02
 2,600 1.92 2.02 1.88 0 0 0
29/08/2011
1.92
 700 1.96 2.02 1.92 0 0 0
26/08/2011
1.96
 0 1.96 1.96 1.96 0 0 0
25/08/2011
1.96
 0 1.96 1.96 1.96 0 0 0
24/08/2011
1.96
 1,000 1.81 1.96 1.96 1,000 0 0.0
23/08/2011
1.81
 3,000 1.92 1.96 1.81 0 0 0
22/08/2011
1.92
 2,300 1.98 1.98 1.90 0 0 0
19/08/2011
1.98
 1,200 1.84 1.98 1.83 0 0 0
18/08/2011
1.84
 3,000 1.86 1.88 1.84 0 0 0
17/08/2011
1.86
 4,500 1.83 1.86 1.84 0 0 0
16/08/2011
1.83
 2,000 1.83 1.83 1.83 0 0 0
15/08/2011
1.83
 2,000 1.88 1.88 1.83 0 0 0
12/08/2011
1.88
 100 1.84 1.88 1.88 0 0 0
11/08/2011
1.84
 1,100 1.81 1.84 1.83 0 0 0
10/08/2011
1.81
 0 1.81 1.81 1.81 0 0 0
09/08/2011
1.81
 6,100 1.79 1.83 1.79 0 0 0
08/08/2011
1.79
 8,400 1.83 1.84 1.79 0 0 0
05/08/2011
1.83
 6,700 1.84 1.86 1.83 0 0 0
04/08/2011
1.84
 1,000 1.86 1.86 1.84 0 0 0
03/08/2011
1.86
 5,000 1.73 1.86 1.83 0 0 0
02/08/2011
1.73
 2,200 1.84 1.84 1.73 0 0 0
01/08/2011
1.84
 8,600 1.88 1.88 1.83 1,000 0 0.0
29/07/2011
1.88
 1,400 1.90 1.90 1.88 1,000 0 0.0
28/07/2011
1.90
 0 1.90 1.90 1.90 0 0 0
27/07/2011
1.90
 2,100 1.83 1.90 1.88 0 0 0
26/07/2011
1.83
 8,900 1.83 1.83 1.77 0 0 0
25/07/2011
1.83
 0 1.84 1.83 1.83 0 0 0
22/07/2011
1.84
 1,800 1.77 1.84 1.81 0 0 0
21/07/2011
1.77
 4,500 1.94 1.94 1.77 1,000 0 0.0
20/07/2011
1.94
 9,500 1.83 1.94 1.81 2,000 0 0.0
19/07/2011
1.83
 2,000 1.83 1.84 1.83 0 0 0
18/07/2011
1.83
 1,000 1.94 1.94 1.83 0 0 0
15/07/2011
1.94
 5,700 1.88 1.94 1.84 400 0 0.0
14/07/2011
1.88
 2,500 1.86 1.88 1.88 0 0 0
13/07/2011
1.86
 1,600 1.88 1.88 1.86 0 0 0
12/07/2011
1.88
 2,200 1.88 1.88 1.86 0 0 0
11/07/2011
1.88
 100 1.96 1.96 1.88 0 0 0
08/07/2011
1.96
 5,700 1.96 1.96 1.96 0 0 0
07/07/2011
1.96
 8,600 1.96 1.96 1.92 300 0 0.0
06/07/2011
1.96
 8,200 1.96 1.96 1.94 500 0 0.0
05/07/2011
1.96
 5,900 1.94 1.98 1.96 0 0 0
04/07/2011
1.94
 8,700 1.96 1.96 1.92 0 0 0
01/07/2011
1.96
 4,000 1.96 1.98 1.96 0 0 0
30/06/2011
1.96
 5,900 1.98 1.98 1.92 2,600 0 0.0
29/06/2011
1.98
 0 1.94 1.98 1.98 0 0 0
28/06/2011
1.94
 6,600 1.96 2.00 1.94 1,000 0 0.0
27/06/2011
1.96
 2,000 2.06 2.06 1.96 1,000 0 0.0
24/06/2011
2.06
 1,500 2.07 2.07 2.06 0 0 0
23/06/2011
2.07
 2,000 2.07 2.07 2.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |