CTCP Than Mông Dương - Vinacomin (mdc)

9.80
0.10
(1.03%)
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
(2026-03-30) 		-0.90 -8.49% 163,500 0 0
9.70
10.60
9.80
2 tháng
(2026-03-02) 		-0.60 -5.83% 833,800 100 0.0
9.70
12.30
9.80
3 tháng
(2026-01-29) 		-0.50 -4.90% 872,800 100 0.0
9.70
12.30
9.80
6 tháng
(2025-10-31) 		-0.20 -2.02% 1,163,100 2,100 0.0
9.60
12.30
9.80
12 tháng
(2025-05-05) 		-0.60 -5.83% 3,645,300 -33,100 -0.3
9.60
12.30
9.80
24 tháng
(2024-05-09) 		-0.51 -4.96% 9,269,252 -109,723 -1.3
9.08
16.11
9.80
36 tháng
(2023-05-15) 		-0.36 -3.62% 13,112,416 -94,803 -1.2
8.71
16.11
9.80
60 tháng
(2021-05-25) 		3.94 68.28% 24,321,799 78,897 0.6
5.16
16.11
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/02/2011
2.18
 33,600 2.09 2.19 2.12 0 0 0
08/02/2011
2.09
 3,000 2.09 2.13 1.93 0 0 0
28/01/2011
2.09
 22,200 2.06 2.19 1.99 0 0 0
27/01/2011
2.06
 4,200 2.03 2.15 2.06 0 0 0
26/01/2011
2.03
 10,200 2.02 2.12 2.02 0 0 0
25/01/2011
2.02
 12,400 2.00 2.02 2.00 200 0 0.0
24/01/2011
2.00
 7,700 2.02 2.06 1.99 3,400 0 0.0
21/01/2011
2.02
 7,100 1.96 2.03 1.99 2,900 0 0.0
20/01/2011
1.96
 300 2.02 2.02 1.92 0 0 0
19/01/2011
2.02
 6,200 2.00 2.02 1.93 0 0 0
18/01/2011
2.00
 15,400 2.03 2.03 1.99 0 0 0
17/01/2011
2.03
 2,100 2.00 2.10 2.03 0 0 0
14/01/2011
2.00
 400 2.03 2.09 2.00 0 0 0
13/01/2011
2.03
 200 2.00 2.03 2.03 0 0 0
12/01/2011
2.00
 5,400 1.96 2.03 1.90 100 0 0.0
11/01/2011
1.96
 5,900 2.00 2.05 1.96 0 0 0
10/01/2011
2.00
 3,900 2.06 2.06 2.00 0 0 0
07/01/2011
2.06
 100 2.03 2.06 2.06 0 0 0
06/01/2011
2.03
 6,900 2.00 2.08 2.02 0 700 -0.0
05/01/2011
2.00
 1,000 2.02 2.03 2.00 0 0 0
04/01/2011
2.02
 9,200 2.08 2.08 1.99 0 0 0
31/12/2010
2.08
 2,400 2.00 2.09 2.06 0 0 0
30/12/2010
2.00
 4,100 2.00 2.00 1.92 0 0 0
29/12/2010
2.00
 6,600 2.12 2.12 2.00 0 0 0
28/12/2010
2.12
 900 2.00 2.12 2.08 0 0 0
27/12/2010
2.00
 2,700 2.10 2.10 1.98 0 0 0
24/12/2010
2.10
 4,800 2.15 2.16 2.09 0 0 0
23/12/2010
2.15
 50,100 2.09 2.22 2.09 0 0 0
22/12/2010
2.09
 5,300 2.00 2.09 1.95 0 0 0
21/12/2010
2.00
 6,600 2.00 2.06 1.93 0 0 0
20/12/2010
2.00
 2,100 2.06 2.06 2.00 0 0 0
17/12/2010
2.06
 5,600 2.00 2.09 1.98 0 0 0
16/12/2010
2.00
 16,300 2.02 2.02 1.92 0 0 0
15/12/2010
2.02
 12,000 2.10 2.10 2.00 0 0 0
14/12/2010
2.10
 9,300 2.26 2.26 2.06 0 0 0
13/12/2010
2.26
 25,200 2.20 2.28 2.15 0 0 0
10/12/2010
2.20
 24,800 2.15 2.20 2.13 0 0 0
09/12/2010
2.15
 2,300 2.00 2.15 2.09 0 0 0
08/12/2010
2.00
 10,800 2.10 2.10 1.99 0 500 -0.0
07/12/2010
2.10
 22,000 2.15 2.18 2.09 0 0 0
06/12/2010
2.15
 37,900 2.18 2.31 2.12 0 16,800 -0.3
03/12/2010
2.18
 38,500 2.15 2.19 2.15 0 0 0
02/12/2010
2.15
 6,900 2.05 2.15 2.02 0 0 0
01/12/2010
2.05
 9,500 2.15 2.15 2.03 0 0 0
30/11/2010
2.15
 29,200 2.10 2.23 2.13 0 1,100 -0.0
29/11/2010
2.10
 3,300 1.99 2.10 1.96 0 0 0
26/11/2010
1.99
 13,100 1.98 2.08 1.99 0 0 0
25/11/2010
1.98
 15,800 2.00 2.06 1.98 500 0 0.0
24/11/2010
2.00
 2,800 2.00 2.00 1.90 0 0 0
23/11/2010
2.00
 6,100 1.99 2.00 1.96 0 0 0
22/11/2010
1.99
 100 1.96 1.99 1.99 0 0 0
19/11/2010
1.96
 12,800 2.02 2.02 1.86 0 0 0
18/11/2010
2.02
 34,200 1.92 2.02 1.79 100 200 -0.0
17/11/2010
1.92
 6,100 2.00 2.00 1.89 0 0 0
16/11/2010
2.00
 14,300 2.08 2.08 1.96 1,000 0 0.0
15/11/2010
2.08
 6,000 2.00 2.10 2.08 0 0 0
12/11/2010
2.00
 6,100 2.08 2.08 1.99 0 0 0
11/11/2010
2.08
 7,600 2.22 2.22 2.08 0 0 0
10/11/2010
2.22
 100 2.19 2.22 2.22 0 0 0
09/11/2010
2.19
 2,700 2.23 2.23 2.10 0 0 0
08/11/2010
2.23
 30,700 2.18 2.25 2.20 11,500 0 0.2
05/11/2010
2.18
 5,300 2.15 2.18 2.12 1,000 1,000 0.0
04/11/2010
2.15
 4,000 2.09 2.15 2.10 0 0 0
03/11/2010
2.09
 8,700 2.15 2.15 2.06 0 0 0
02/11/2010
2.15
 100 2.15 2.15 2.15 0 0 0
01/11/2010
2.15
 300 2.09 2.15 2.08 0 0 0
29/10/2010
2.09
 1,100 2.19 2.20 2.09 0 0 0
28/10/2010
2.19
 2,000 2.13 2.19 2.19 0 0 0
27/10/2010
2.13
 1,100 2.22 2.22 2.13 0 0 0
26/10/2010
2.22
 8,700 2.18 2.22 2.19 0 0 0
25/10/2010
2.18
 14,800 2.18 2.18 2.03 0 0 0
22/10/2010
2.18
 7,500 2.20 2.20 2.09 0 0 0
21/10/2010
2.20
 14,200 2.13 2.22 2.12 0 0 0
20/10/2010
2.13
 37,100 2.16 2.18 2.10 0 0 0
19/10/2010
2.16
 16,700 2.23 2.23 2.13 0 0 0
18/10/2010
2.23
 6,800 2.22 2.23 2.22 300 0 0.0
15/10/2010
2.22
 1,700 2.20 2.29 2.20 0 0 0
14/10/2010
2.20
 7,800 2.31 2.41 2.20 0 0 0
13/10/2010
2.31
 19,400 2.19 2.31 2.23 0 0 0
12/10/2010
2.19
 11,900 2.29 2.29 2.15 0 0 0
11/10/2010
2.29
 11,800 2.25 2.29 2.20 0 0 0
08/10/2010
2.25
 6,600 2.29 2.35 2.23 0 0 0
07/10/2010
2.29
 5,500 2.41 2.41 2.29 0 0 0
06/10/2010
2.41
 13,900 2.29 2.41 2.32 0 0 0
05/10/2010
2.29
 5,100 2.26 2.29 2.26 0 0 0
04/10/2010
2.26
 18,800 2.32 2.32 2.23 0 0 0
01/10/2010
2.32
 6,400 2.39 2.39 2.32 0 0 0
30/09/2010
2.39
 17,900 2.33 2.39 2.29 0 0 0
29/09/2010
2.33
 11,300 2.36 2.38 2.33 0 0 0
28/09/2010
2.36
 17,000 2.38 2.43 2.36 0 0 0
27/09/2010
2.38
 7,200 2.39 2.43 2.38 0 0 0
24/09/2010
2.39
 9,700 2.41 2.46 2.35 0 0 0
23/09/2010
2.41
 9,300 2.43 2.43 2.39 0 0 0
22/09/2010
2.43
 21,600 2.41 2.45 2.38 0 0 0
21/09/2010
2.41
 40,000 2.41 2.46 2.41 5,000 0 0.1
20/09/2010
2.41
 28,700 2.43 2.48 2.41 0 0 0
17/09/2010
2.43
 26,700 2.41 2.45 2.31 0 0 0
16/09/2010
2.41
 14,400 2.39 2.46 2.29 0 0 0
15/09/2010
2.39
 9,100 2.38 2.42 2.39 0 0 0
14/09/2010
2.38
 25,900 2.35 2.49 2.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |