CTCP Than Mông Dương - Vinacomin (mdc)

10.10
0.20
(2.02%)
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
(2025-12-29) 		0.10 1% 104,900 0 0
9.90
10.30
9.90
2 tháng
(2025-11-28) 		0.10 1% 213,500 0 0
9.80
10.30
9.90
3 tháng
(2025-10-29) 		0.20 2.02% 284,000 2,000 0.0
9.60
10.30
9.90
6 tháng
(2025-07-31) 		-0.20 -1.94% 1,113,400 -14,500 -0.1
9.60
10.80
9.90
12 tháng
(2025-02-03) 		0.36 3.72% 7,192,073 -95,899 -1.2
9.60
16.11
9.90
24 tháng
(2024-02-07) 		0.25 2.49% 9,021,932 -107,423 -1.3
9.08
16.11
9.90
36 tháng
(2023-02-13) 		-1.21 -10.71% 13,474,124 -116,203 -1.4
8.71
16.11
9.90
60 tháng
(2021-02-22) 		5 98.07% 23,615,354 78,797 0.6
5.03
16.11
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2010
2.35
 25,300 2.35 2.39 2.32 0 0 0
10/09/2010
2.35
 72,000 2.52 2.56 2.32 0 0 0
09/09/2010
2.52
 31,200 2.39 2.53 2.45 0 0 0
08/09/2010
2.39
 35,100 2.48 2.48 2.33 0 0 0
07/09/2010
2.48
 46,600 2.65 2.69 2.48 0 0 0
06/09/2010
2.65
 48,800 2.55 2.72 2.56 0 0 0
01/09/2010
2.55
 17,400 2.51 2.59 2.55 0 0 0
31/08/2010
2.51
 50,800 2.38 2.53 2.36 0 0 0
30/08/2010
2.38
 16,300 2.26 2.38 2.36 0 0 0
27/08/2010
2.26
 5,900 2.31 2.31 2.22 0 0 0
26/08/2010
2.31
 12,100 2.29 2.36 2.20 100 0 0.0
25/08/2010
2.29
 67,300 2.43 2.53 2.29 1,100 0 0.0
24/08/2010
2.43
 9,300 2.59 2.59 2.43 0 0 0
23/08/2010
2.59
 29,200 2.65 2.65 2.53 1,300 0 0.0
20/08/2010
2.65
 26,200 2.62 2.68 2.51 100 0 0.0
19/08/2010
2.62
 12,900 2.62 2.62 2.58 0 0 0
18/08/2010
2.62
 13,900 2.69 2.72 2.61 0 0 0
17/08/2010
2.69
 44,100 2.91 3.01 2.66 0 0 0
16/08/2010
2.91
 53,200 2.75 2.91 2.75 800 0 0.0
13/08/2010
2.75
 24,200 2.61 2.75 2.61 0 0 0
12/08/2010
2.61
 41,800 2.78 2.78 2.52 200 0 0.0
11/08/2010
2.78
 49,100 2.71 2.81 2.58 0 0 0
10/08/2010
2.71
 70,300 2.75 2.79 2.61 0 0 0
09/08/2010
2.75
 44,900 2.88 3.01 2.75 0 0 0
06/08/2010
2.88
 88,600 2.78 2.96 2.79 0 0 0
05/08/2010
2.78
 26,300 2.61 2.78 2.78 0 0 0
04/08/2010
2.61
 14,900 2.72 2.72 2.55 0 0 0
03/08/2010
2.72
 32,800 2.72 2.85 2.58 3,300 0 0.1
02/08/2010
2.72
 40,600 2.78 2.78 2.65 200 0 0.0
30/07/2010
2.78
 83,900 2.95 3.01 2.75 0 0 0
29/07/2010
2.95
 4,200 3.16 3.16 2.95 0 0 0
28/07/2010
3.16
 10,900 3.35 3.35 3.16 0 0 0
27/07/2010
3.35
 22,600 3.61 3.61 3.35 0 0 0
26/07/2010
3.61
 173,000 3.38 3.61 3.44 0 0 0
23/07/2010
3.38
 392,900 3.16 3.38 3.16 300 0 0.0
22/07/2010
3.16
 21,900 2.96 3.16 3.16 0 0 0
21/07/2010
2.96
 20,900 2.81 2.96 2.96 0 0 0
20/07/2010
2.81
 58,400 2.65 2.81 2.66 0 0 0
19/07/2010
2.65
 24,400 2.58 2.68 2.61 0 0 0
16/07/2010
2.58
 14,000 2.63 2.63 2.58 0 0 0
15/07/2010
2.63
 34,600 2.52 2.66 2.61 0 0 0
14/07/2010
2.52
 12,200 2.65 2.72 2.52 0 0 0
13/07/2010
2.65
 38,200 2.55 2.65 2.53 0 0 0
12/07/2010
2.55
 22,000 2.43 2.55 2.41 0 0 0
09/07/2010
2.43
 6,300 2.46 2.46 2.36 0 0 0
08/07/2010
2.46
 21,500 2.63 2.63 2.46 0 0 0
07/07/2010
2.63
 20,300 2.46 2.63 2.43 0 0 0
06/07/2010
2.46
 9,200 2.66 2.66 2.43 0 0 0
05/07/2010
2.66
 20,000 2.68 2.68 2.58 0 0 0
02/07/2010
2.68
 19,100 2.62 2.69 2.48 0 0 0
01/07/2010
2.62
 10,000 2.69 2.71 2.51 0 0 0
30/06/2010
2.69
 20,300 2.72 2.72 2.56 0 0 0
29/06/2010
2.72
 104,300 2.56 2.72 2.58 0 0 0
28/06/2010
2.56
 35,800 2.39 2.56 2.43 0 0 0
25/06/2010
2.39
 2,800 2.41 2.49 2.39 0 0 0
24/06/2010
2.41
 6,100 2.39 2.42 2.38 0 0 0
23/06/2010
2.39
 7,000 2.41 2.46 2.39 0 0 0
22/06/2010
2.41
 6,400 2.43 2.43 2.38 0 0 0
21/06/2010
2.43
 6,500 2.43 2.43 2.43 0 0 0
18/06/2010
2.43
 4,600 2.42 2.43 2.42 0 0 0
17/06/2010
2.42
 6,400 2.43 2.48 2.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |