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)
22/06/2011
2.07
 7,000 2.02 2.11 2.07 0 0 0
21/06/2011
2.02
 3,500 2.02 2.07 2.02 0 0 0
20/06/2011
2.02
 8,500 2.02 2.02 1.98 1,000 0 0.0
17/06/2011
2.02
 1,900 2.06 2.09 2.02 1,300 0 0.0
16/06/2011
2.06
 10,700 2.02 2.11 2.02 1,000 0 0.0
15/06/2011
2.02
 7,600 2.09 2.11 2.02 2,000 0 0.0
14/06/2011
2.09
 10,700 2.11 2.11 2.09 1,000 0 0.0
13/06/2011
2.11
 9,400 2.17 2.17 2.09 1,900 0 0.0
10/06/2011
2.17
 16,500 2.07 2.17 2.07 100 0 0.0
09/06/2011
2.07
 7,100 2.06 2.15 2.02 1,000 0 0.0
08/06/2011: Cổ tức tiền mặt tỉ lệ: 20%
Thưởng cổ phiếu / Chia tách cổ phiếu: 1/.24824 (Volume + 24.82%, Ratio=0.25)
08/06/2011
2.06
 13,100 2.02 2.15 1.88 1,000 0 0.0
07/06/2011
2.02
 17,500 1.96 2.06 1.98 0 0 0
06/06/2011
1.96
 6,000 1.96 2.02 1.95 1,500 0 0.0
03/06/2011
1.96
 36,000 1.98 2.11 1.96 5,500 0 0.1
02/06/2011
1.98
 46,600 1.86 1.98 1.94 2,000 700 0.0
01/06/2011
1.86
 0 1.86 1.86 1.86 0 0 0
31/05/2011
1.86
 400 1.86 1.86 1.86 0 0 0
30/05/2011
1.86
 6,100 1.76 1.86 1.82 0 0 0
27/05/2011
1.76
 4,200 1.68 1.78 1.70 200 0 0.0
26/05/2011
1.68
 1,700 1.62 1.72 1.68 0 0 0
25/05/2011
1.62
 5,100 1.72 1.72 1.62 200 0 0.0
24/05/2011
1.72
 8,200 1.84 1.86 1.72 300 0 0.0
23/05/2011
1.84
 3,800 1.91 1.91 1.84 0 0 0
20/05/2011
1.91
 3,600 1.90 1.91 1.86 0 0 0
19/05/2011
1.90
 2,600 1.92 1.92 1.88 0 0 0
18/05/2011
1.92
 500 1.91 1.92 1.92 300 0 0.0
17/05/2011
1.91
 7,700 1.83 1.91 1.87 0 0 0
16/05/2011
1.83
 3,500 1.86 1.86 1.83 0 0 0
13/05/2011
1.86
 4,900 1.84 1.87 1.76 0 0 0
12/05/2011
1.84
 4,300 1.79 1.84 1.80 1,000 0 0.0
11/05/2011
1.79
 5,700 1.83 1.86 1.79 2,000 0 0.0
10/05/2011
1.83
 2,900 1.80 1.83 1.76 0 0 0
09/05/2011
1.80
 5,000 1.75 1.80 1.80 1,000 0 0.0
06/05/2011
1.75
 2,100 1.82 1.82 1.75 0 0 0
05/05/2011
1.82
 2,900 1.76 1.87 1.80 0 0 0
04/05/2011
1.76
 1,100 1.87 1.87 1.76 0 0 0
29/04/2011
1.87
 1,100 1.87 1.87 1.87 0 0 0
28/04/2011
1.87
 6,100 1.84 1.87 1.78 0 0 0
27/04/2011
1.84
 300 1.71 1.84 1.66 0 0 0
26/04/2011
1.71
 17,800 1.82 1.82 1.71 700 0 0.0
25/04/2011
1.82
 3,200 1.75 1.86 1.80 0 0 0
22/04/2011
1.75
 500 1.82 1.82 1.75 0 0 0
21/04/2011
1.82
 300 1.71 1.82 1.82 0 0 0
20/04/2011
1.71
 26,600 1.84 1.92 1.71 0 0 0
19/04/2011
1.84
 3,500 1.86 1.86 1.83 0 0 0
18/04/2011
1.86
 2,000 1.98 1.98 1.86 0 0 0
15/04/2011
1.98
 1,000 1.91 1.98 1.98 0 0 0
14/04/2011
1.91
 10,400 1.95 2.03 1.91 0 0 0
13/04/2011
1.95
 13,800 1.84 1.95 1.87 0 0 0
08/04/2011
1.84
 1,500 1.94 1.94 1.83 200 0 0.0
07/04/2011
1.94
 6,000 1.88 1.94 1.92 6,000 0 0.1
06/04/2011
1.88
 2,000 1.82 1.88 1.88 1,000 0 0.0
05/04/2011
1.82
 2,200 1.87 1.87 1.78 200 0 0.0
04/04/2011
1.87
 4,500 1.84 1.95 1.86 0 0 0
01/04/2011
1.84
 16,600 1.83 1.84 1.84 0 0 0
31/03/2011
1.83
 100 1.87 1.87 1.83 100 0 0.0
30/03/2011
1.87
 2,100 1.84 1.87 1.84 500 0 0.0
29/03/2011
1.84
 7,600 1.87 1.87 1.84 500 0 0.0
28/03/2011
1.87
 2,100 1.86 1.87 1.86 500 0 0.0
25/03/2011
1.86
 100 1.99 1.99 1.86 0 0 0
24/03/2011
1.99
 400 1.91 1.99 1.84 200 0 0.0
23/03/2011
1.91
 700 2.00 2.00 1.91 0 0 0
22/03/2011
2.00
 14,700 2.03 2.03 1.88 500 0 0.0
21/03/2011
2.03
 15,600 1.98 2.03 1.87 0 0 0
18/03/2011
1.98
 12,500 1.91 1.98 1.87 5,000 0 0.1
17/03/2011
1.91
 6,100 1.86 1.91 1.75 0 0 0
16/03/2011
1.86
 14,600 1.87 1.87 1.75 800 0 0.0
15/03/2011
1.87
 5,000 1.88 1.88 1.87 0 0 0
14/03/2011
1.88
 800 1.90 1.90 1.88 0 0 0
11/03/2011
1.90
 2,700 1.88 1.95 1.90 0 0 0
10/03/2011
1.88
 30,600 1.74 1.88 1.82 0 0 0
09/03/2011
1.74
 6,000 1.79 1.80 1.74 1,100 0 0.0
08/03/2011
1.79
 12,100 1.86 1.86 1.79 0 0 0
07/03/2011
1.86
 0 1.86 1.86 1.86 0 0 0
04/03/2011
1.86
 7,000 1.80 1.86 1.86 0 0 0
03/03/2011
1.80
 6,400 1.84 1.84 1.79 0 0 0
02/03/2011
1.84
 13,400 1.98 1.98 1.83 0 0 0
01/03/2011
1.98
 4,600 1.90 1.98 1.87 0 0 0
28/02/2011
1.90
 8,100 1.99 2.08 1.88 0 0 0
25/02/2011
1.99
 100 1.98 1.99 1.99 0 0 0
24/02/2011
1.98
 26,400 1.95 2.04 1.88 0 0 0
23/02/2011
1.95
 6,100 1.94 1.99 1.84 0 0 0
22/02/2011
1.94
 13,000 2.03 2.03 1.90 0 0 0
21/02/2011
2.03
 5,400 2.18 2.18 2.03 0 0 0
18/02/2011
2.18
 10,000 2.08 2.18 2.18 0 0 0
17/02/2011
2.08
 6,800 2.15 2.15 2.07 0 0 0
16/02/2011
2.15
 12,200 2.26 2.35 2.15 0 0 0
15/02/2011
2.26
 29,500 2.26 2.38 2.24 0 0 0
14/02/2011
2.26
 40,100 2.15 2.26 2.18 0 0 0
11/02/2011
2.15
 10,000 2.14 2.15 1.95 0 0 0
10/02/2011
2.14
 34,900 2.03 2.14 2.00 0 0 0
09/02/2011
2.03
 33,600 1.95 2.04 1.98 0 0 0
08/02/2011
1.95
 3,000 1.95 1.99 1.80 0 0 0
28/01/2011
1.95
 22,200 1.92 2.04 1.86 0 0 0
27/01/2011
1.92
 4,200 1.90 2.00 1.92 0 0 0
26/01/2011
1.90
 10,200 1.88 1.98 1.88 0 0 0
25/01/2011
1.88
 12,400 1.87 1.88 1.87 200 0 0.0
24/01/2011
1.87
 7,700 1.88 1.92 1.86 3,400 0 0.0
21/01/2011
1.88
 7,100 1.83 1.90 1.86 2,900 0 0.0
20/01/2011
1.83
 300 1.88 1.88 1.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |