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)
27/06/2025
9.61
 8,900 9.52 9.52 9.43 0 0 0
26/06/2025
9.52
 14,600 9.52 9.52 9.43 0 0 0
25/06/2025
9.52
 30,000 9.43 9.61 9.43 0 0 0
24/06/2025
9.52
 9,300 9.43 9.43 9.43 0 0 0
23/06/2025
9.52
 9,000 9.52 9.52 9.43 0 0 0
20/06/2025
9.61
 12,200 9.61 9.61 9.52 0 0 0
19/06/2025
9.61
 17,400 9.61 9.61 9.52 0 0 0
18/06/2025
9.69
 34,600 9.69 9.69 9.61 0 0 0
17/06/2025
9.69
 36,000 9.61 9.69 9.61 0 0 0
16/06/2025
9.61
 25,800 9.52 9.52 9.43 0 0 0
13/06/2025
9.52
 39,700 9.52 9.52 9.43 0 0 0
12/06/2025
9.52
 37,100 9.26 9.61 9.26 0 0 0
11/06/2025
9.61
 18,300 9.61 9.69 9.52 0 0 0
10/06/2025
9.61
 9,600 9.69 9.69 9.52 0 0 0
09/06/2025
9.69
 30,600 9.61 10.13 9.61 0 0 0
06/06/2025
9.61
 11,200 9.52 9.61 9.43 0 0 0
05/06/2025
9.61
 37,200 9.17 9.61 9.17 0 0 0
04/06/2025
9.52
 34,300 9.61 9.61 9.43 0 0 0
03/06/2025
9.61
 5,700 9.61 9.61 9.52 0 0 0
02/06/2025
9.61
 18,200 9.61 9.78 9.43 0 0 0
30/05/2025
9.61
 16,000 9.26 9.78 9.26 0 0 0
29/05/2025
9.78
 20,700 9.61 9.78 9.61 0 0 0
28/05/2025
9.78
 27,400 9.87 10.22 9.69 0 0 0
27/05/2025
9.87
 35,600 9.69 9.95 9.52 0 0 0
26/05/2025
9.61
 6,600 10.04 10.04 9.61 0 0 0
23/05/2025
9.78
 21,600 9.61 9.95 9.43 0 0 0
22/05/2025
9.87
 48,200 10.30 10.30 9.61 0 0 0
21/05/2025
10.39
 23,200 10.48 10.57 10.22 0 0 0
20/05/2025
10.39
 98,500 9.43 10.39 9.43 0 1,500 -0.0
19/05/2025
9.52
 8,800 9.61 9.61 9.43 0 0 0
16/05/2025
9.52
 5,000 9.61 9.61 9.52 0 0 0
15/05/2025
9.61
 10,400 9.69 9.69 9.52 0 0 0
14/05/2025
9.69
 19,100 9.61 9.78 9.61 0 0 0
13/05/2025
9.61
 16,300 9.52 9.78 9.43 0 0 0
12/05/2025
9.34
 17,300 9.52 9.61 9.34 0 0 0
09/05/2025
9.43
 9,000 9.61 9.78 9.34 0 0 0
08/05/2025
9.61
 12,500 9.78 9.78 9.52 0 0 0
07/05/2025
9.69
 9,700 9.52 9.78 9.43 0 0 0
06/05/2025
9.61
 21,200 9.78 10.04 9.61 0 0 0
05/05/2025
9.61
 30,100 9.61 9.78 9.17 0 700 0
29/04/2025
9.61
 6,900 9.87 9.87 9.52 0 0 0
28/04/2025
9.61
 23,600 9.78 9.87 9.61 0 0 0
25/04/2025
9.78
 27,800 9.87 9.95 9.43 0 0 0
24/04/2025
9.61
 17,800 9.61 10.04 9.52 0 0 0
23/04/2025
9.52
 58,800 9.61 10.22 9.26 0 0 0
22/04/2025
9.52
 41,900 9.69 9.95 9.26 500 0 0.0
21/04/2025
10.22
 53,500 10.30 10.30 10.04 1,000 0 0.0
18/04/2025
10.74
 58,900 10.92 10.92 10.39 0 0 0
17/04/2025
10.65
 19,500 10.30 10.65 10.30 0 0 0
16/04/2025
10.48
 29,900 10.65 10.74 10.39 0 0 0
15/04/2025
10.74
 25,100 10.65 10.74 10.30 0 0 0
14/04/2025
10.65
 39,900 10.30 11.00 10.30 0 0 0
11/04/2025
10.57
 57,300 11.35 11.35 9.87 0 6,800 -0.1
10/04/2025
10.39
 8,500 10.39 10.39 10.39 0 0 0
09/04/2025
9.52
 65,600 9.69 10.48 9.43 0 900 -0.0
08/04/2025
10.48
 85,200 11.70 11.70 10.48 1,800 0 0.0
04/04/2025
11.61
 94,700 10.22 11.61 9.87 0 0 0
03/04/2025
10.57
 272,700 11.61 11.61 10.57 900 1,300 -0.0
02/04/2025
11.70
 41,400 11.96 12.66 11.61 0 5,000 -0.1
01/04/2025
11.96
 155,100 11.70 12.84 11.70 0 8,100 -0.1
31/03/2025
11.79
 59,600 11.09 12.23 11.00 1,300 5,000 -0.0
28/03/2025
11.26
 32,000 11.09 11.70 11.00 0 5,500 -0.1
27/03/2025
11.09
 64,400 11.35 11.96 11.09 0 5,600 -0.1
26/03/2025
11.44
 42,700 11.26 11.61 11.18 0 0 0
25/03/2025
11.35
 49,300 11.26 12.23 11.09 0 0 0
24/03/2025
11.26
 109,400 11.88 11.88 11.26 4,200 0 0.1
21/03/2025
12.23
 131,300 13.54 13.54 12.23 0 5,600 -0.1
20/03/2025
13.54
 165,400 14.85 14.85 13.54 0 0 0
19/03/2025
15.02
 179,600 13.80 15.19 12.84 0 0 0
18/03/2025
13.88
 459,800 13.62 13.88 13.10 5,600 10,000 -0.1
17/03/2025
12.66
 119,000 12.49 12.66 11.53 0 0 0
14/03/2025
11.53
 100,700 10.48 11.53 10.48 0 500 -0.0
13/03/2025
10.48
 49,000 10.39 10.74 10.39 0 0 0
12/03/2025
10.30
 27,300 10.30 10.65 10.22 0 0 0
11/03/2025
10.30
 11,800 10.30 10.30 10.22 0 0 0
10/03/2025
10.30
 34,300 10.39 10.48 10.22 0 0 0
07/03/2025
10.30
 14,100 10.74 10.74 10.30 0 0 0
06/03/2025
10.65
 52,900 11.00 11.00 9.95 0 0 0
05/03/2025
11.00
 17,200 11.00 11.09 10.65 0 0 0
04/03/2025
11.09
 57,000 10.92 11.09 10.65 0 0 0
03/03/2025
11.09
 49,200 10.92 11.61 10.92 0 1,100 -0.0
28/02/2025
10.92
 12,500 11.35 11.35 10.74 0 0 0
27/02/2025
11.26
 48,000 10.83 11.61 10.74 0 0 0
26/02/2025
10.83
 68,000 10.83 11.18 10.65 0 0 0
25/02/2025
10.74
 42,600 10.74 10.92 10.48 700 0 0.0
24/02/2025
10.74
 65,100 10.83 11.09 10.74 1 100 -0.0
21/02/2025
11.09
 57,900 11.44 11.44 11.00 500 0 0.0
20/02/2025
11.35
 90,200 11.35 11.96 11.35 0 0 0
19/02/2025
11.35
 60,100 12.14 12.23 11.35 0 0 0
18/02/2025
12.14
 111,100 13.10 13.10 11.70 400 5,700 -0.1
17/02/2025
12.92
 200,700 12.92 13.54 11.70 0 0 0
14/02/2025
12.92
 139,900 12.23 13.10 12.23 0 0 0
13/02/2025
12.14
 102,300 11.44 12.57 10.57 400 10,000 -0.1
12/02/2025
11.53
 232,039 12.05 12.31 10.48 0 10,000 -0.1
11/02/2025
11.26
 67,670 11.26 11.26 10.83 0 0 0
10/02/2025
10.30
 90,359 9.43 10.30 9.43 0 0 0
07/02/2025
9.43
 20,305 9.08 9.43 9.08 1,200 0 0.0
06/02/2025
9.08
 5,700 9.08 9.26 9.08 0 0 0
05/02/2025
9.08
 3,000 8.99 9.08 8.91 0 0 0
04/02/2025
9.08
 2,300 8.82 9.08 8.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |