CTCP Miền Đông (mdg)

37
0.30
(0.82%)
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) 		1.30 3.64% 106,100 0 0
34.55
38.25
36.70
2 tháng
(2026-07-13) 		0.50 1.37% 202,500 0 0
34.45
39.30
36.70
3 tháng
(2026-06-15) 		-0.60 -1.60% 304,100 0 0
34.45
39.30
36.70
6 tháng
(2026-03-16) 		-1.24 -3.24% 628,800 3,400 0.1
32.73
42.46
36.70
12 tháng
(2025-09-16) 		21.27 135.26% 1,459,600 6,400 0.2
15.73
44.97
36.70
24 tháng
(2024-09-23) 		25.70 227.32% 2,800,800 6,100 0.2
10.17
44.97
36.70
36 tháng
(2023-09-27) 		22.94 163.23% 3,839,800 6,800 0.2
10.03
44.97
36.70
60 tháng
(2021-10-07) 		25.78 229.74% 5,455,200 7,000 3.3
10.03
44.97
36.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
31/10/2011
3.34
 20 3.25 3.34 3.34 0 0 0
28/10/2011
3.25
 170 3.11 3.25 3.11 0 0 0
27/10/2011
3.11
 2,010 3.20 3.20 3.11 0 0 0
26/10/2011
3.20
 10 3.16 3.20 3.20 0 0 0
25/10/2011
3.16
 8,000 3.16 3.16 3.11 0 0 0
24/10/2011
3.16
 6,430 3.20 3.20 3.16 0 0 0
21/10/2011
3.20
 1,120 3.25 3.29 3.20 0 0 0
20/10/2011
3.25
 2,470 3.20 3.25 3.16 0 0 0
19/10/2011
3.20
 2,310 3.25 3.25 3.16 0 0 0
18/10/2011
3.25
 3,400 3.16 3.25 3.11 0 0 0
17/10/2011
3.16
 16,800 3.25 3.25 3.16 0 0 0
14/10/2011
3.25
 6,120 3.25 3.25 3.16 0 0 0
13/10/2011
3.25
 13,110 3.20 3.29 3.20 0 0 0
12/10/2011
3.20
 25,510 3.29 3.34 3.20 0 0 0
11/10/2011
3.29
 46,020 3.34 3.34 3.25 0 0 0
10/10/2011
3.34
 320 3.34 3.43 3.34 0 0 0
07/10/2011
3.34
 23,500 3.38 3.38 3.34 0 0 0
06/10/2011
3.38
 3,520 3.34 3.43 3.25 0 0 0
05/10/2011
3.34
 36,900 3.38 3.48 3.34 0 0 0
04/10/2011
3.38
 26,210 3.38 3.43 3.38 0 0 0
03/10/2011
3.38
 12,010 3.48 3.57 3.38 0 0 0
30/09/2011
3.48
 10,370 3.43 3.48 3.38 0 0 0
29/09/2011
3.43
 36,370 3.48 3.48 3.43 0 0 0
28/09/2011
3.48
 56,780 3.38 3.52 3.38 0 0 0
27/09/2011
3.38
 22,340 3.38 3.52 3.34 0 0 0
26/09/2011
3.38
 14,020 3.43 3.52 3.38 0 0 0
23/09/2011
3.43
 69,730 3.29 3.43 3.38 0 0 0
22/09/2011
3.29
 9,090 3.16 3.29 3.25 0 0 0
21/09/2011
3.16
 47,740 3.29 3.34 3.16 0 0 0
20/09/2011
3.29
 16,520 3.34 3.43 3.20 0 0 0
19/09/2011
3.34
 29,000 3.34 3.38 3.29 0 0 0
16/09/2011
3.34
 45,550 3.29 3.38 3.16 0 0 0
15/09/2011
3.29
 13,170 3.43 3.57 3.29 0 0 0
14/09/2011
3.43
 14,800 3.38 3.43 3.25 0 0 0
13/09/2011
3.38
 13,280 3.29 3.43 3.38 0 0 0
12/09/2011
3.29
 3,380 3.38 3.38 3.25 0 0 0
09/09/2011
3.38
 59,480 3.29 3.43 3.29 0 0 0
08/09/2011
3.29
 35,030 3.16 3.29 3.25 0 0 0
07/09/2011
3.16
 85,290 3.02 3.16 3.11 0 0 0
06/09/2011
3.02
 3,900 3.16 3.16 3.02 0 0 0
05/09/2011
3.16
 81,140 3.20 3.20 3.16 0 0 0
01/09/2011
3.20
 105,720 3.25 3.25 3.20 0 0 0
31/08/2011
3.25
 3,010 3.20 3.25 3.16 0 0 0
30/08/2011
3.20
 102,530 3.20 3.34 3.16 0 0 0
29/08/2011
3.20
 8,590 3.06 3.20 2.93 0 0 0
26/08/2011
3.06
 2,230 3.02 3.16 2.93 0 0 0
25/08/2011
3.02
 10,990 3.16 3.16 3.02 0 0 0
24/08/2011
3.16
 10,080 3.11 3.20 3.02 0 0 0
23/08/2011
3.11
 10,510 3.11 3.20 3.11 0 0 0
22/08/2011
3.11
 36,400 2.97 3.11 2.97 0 0 0
19/08/2011
2.97
 2,030 3.02 3.11 2.88 0 0 0
18/08/2011
3.02
 19,010 3.06 3.20 3.02 0 0 0
17/08/2011
3.06
 3,020 2.97 3.11 3.06 0 0 0
16/08/2011
2.97
 2,570 2.97 3.11 2.97 0 0 0
15/08/2011
2.97
 310 2.97 2.97 2.88 0 0 0
12/08/2011
2.97
 1,010 2.93 2.97 2.93 0 0 0
11/08/2011
2.93
 3,210 2.93 2.93 2.84 0 0 0
10/08/2011
2.93
 1,330 2.93 2.93 2.93 0 0 0
09/08/2011
2.93
 31,410 2.93 2.93 2.79 0 0 0
08/08/2011
2.93
 1,120 2.93 3.06 2.93 0 0 0
05/08/2011
2.93
 11,220 3.06 3.06 2.93 0 0 0
04/08/2011
3.06
 4,950 2.93 3.06 2.84 0 0 0
03/08/2011
2.93
 7,290 2.97 2.97 2.93 0 0 0
02/08/2011
2.97
 4,790 3.11 3.11 2.97 0 0 0
01/08/2011
3.11
 5,250 3.20 3.20 3.06 0 0 0
29/07/2011
3.20
 20 3.11 3.20 3.20 0 0 0
28/07/2011
3.11
 1,620 2.97 3.11 3.06 0 0 0
27/07/2011
2.97
 60 3.06 3.20 2.97 0 0 0
26/07/2011
3.06
 4,020 3.02 3.06 2.97 0 0 0
25/07/2011
3.02
 7,730 3.06 3.16 2.97 0 0 0
22/07/2011
3.06
 2,060 3.06 3.16 2.97 0 0 0
21/07/2011
3.06
 19,460 3.20 3.20 3.06 0 0 0
20/07/2011
3.20
 73,970 3.20 3.20 3.06 0 0 0
19/07/2011
3.20
 51,100 3.16 3.20 3.11 0 0 0
18/07/2011
3.16
 5,113 3.29 3.38 3.16 0 0 0
15/07/2011
3.29
 11,510 3.43 3.43 3.29 0 0 0
14/07/2011
3.43
 20 3.38 3.43 3.43 0 0 0
13/07/2011
3.38
 17,340 3.48 3.52 3.38 0 0 0
12/07/2011
3.48
 10,120 3.61 3.61 3.48 0 0 0
11/07/2011
3.61
 5,270 3.52 3.61 3.43 0 0 0
08/07/2011
3.52
 16,050 3.66 3.70 3.52 0 0 0
07/07/2011
3.66
 3,240 3.66 3.66 3.57 0 0 0
06/07/2011
3.66
 330 3.70 3.70 3.66 0 0 0
05/07/2011
3.70
 14,620 3.66 3.75 3.61 0 0 0
04/07/2011
3.66
 15,400 3.75 3.80 3.66 0 0 0
01/07/2011
3.75
 8,510 3.66 3.75 3.57 0 0 0
30/06/2011
3.66
 18,070 3.75 3.80 3.61 0 0 0
29/06/2011
3.75
 61,760 3.75 3.84 3.57 0 0 0
28/06/2011
3.75
 24,170 3.84 3.98 3.75 0 0 0
27/06/2011
3.84
 16,000 3.84 3.84 3.75 0 0 0
24/06/2011
3.84
 13,750 3.84 3.89 3.70 0 0 0
23/06/2011
3.84
 12,070 4.02 4.12 3.84 0 0 0
22/06/2011
4.02
 10,700 4.07 4.07 4.02 0 0 0
21/06/2011
4.07
 1,830 3.98 4.07 4.07 0 0 0
20/06/2011
3.98
 14,770 4.12 4.12 3.98 0 0 0
17/06/2011
4.12
 36,450 4.21 4.21 4.02 0 0 0
16/06/2011
4.21
 37,210 4.16 4.21 4.02 0 0 0
15/06/2011
4.16
 42,840 4.35 4.35 4.16 0 0 0
14/06/2011
4.35
 110,560 4.44 4.62 4.35 0 0 0
13/06/2011
4.44
 25,350 4.25 4.44 4.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |