CTCP Than Mông Dương - Vinacomin (mdc)

9
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
(2026-05-13) 		-0.60 -6.25% 51,500 0 0
9
9.60
9
2 tháng
(2026-04-13) 		-1.30 -12.62% 156,100 0 0
9
10.30
9
3 tháng
(2026-03-16) 		-1.60 -15.09% 402,400 100 0.0
9
11.20
9
6 tháng
(2025-12-15) 		-0.80 -8.16% 1,100,100 100 0.0
9
12.30
9
12 tháng
(2025-06-17) 		-1.39 -13.41% 2,979,300 -30,900 -0.3
9
12.30
9
24 tháng
(2024-06-24) 		-0.83 -8.46% 8,892,623 -108,723 -1.3
9
16.11
9
36 tháng
(2023-06-28) 		-1.31 -12.74% 12,482,320 -95,003 -1.2
8.71
16.11
9
60 tháng
(2021-07-08) 		1.92 27.11% 23,825,960 91,597 0.7
5.16
16.11
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/03/2025
11.89
 64,400 12.17 12.83 11.89 0 5,600 -0.1
26/03/2025
12.27
 42,700 12.08 12.45 11.99 0 0 0
25/03/2025
12.17
 49,300 12.08 13.11 11.89 0 0 0
24/03/2025
12.08
 109,400 12.73 12.73 12.08 4,200 0 0.1
21/03/2025
13.11
 131,300 14.51 14.51 13.11 0 5,600 -0.1
20/03/2025
14.51
 165,400 15.92 15.92 14.51 0 0 0
19/03/2025
16.11
 179,600 14.79 16.29 13.76 0 0 0
18/03/2025
14.89
 459,800 14.61 14.89 14.05 5,600 10,000 -0.1
17/03/2025
13.58
 119,000 13.39 13.58 12.36 0 0 0
14/03/2025
12.36
 100,700 11.24 12.36 11.24 0 500 -0.0
13/03/2025
11.24
 49,000 11.14 11.52 11.14 0 0 0
12/03/2025
11.05
 27,300 11.05 11.42 10.96 0 0 0
11/03/2025
11.05
 11,800 11.05 11.05 10.96 0 0 0
10/03/2025
11.05
 34,300 11.14 11.24 10.96 0 0 0
07/03/2025
11.05
 14,100 11.52 11.52 11.05 0 0 0
06/03/2025
11.42
 52,900 11.80 11.80 10.67 0 0 0
05/03/2025
11.80
 17,200 11.80 11.89 11.42 0 0 0
04/03/2025
11.89
 57,000 11.70 11.89 11.42 0 0 0
03/03/2025
11.89
 49,200 11.70 12.45 11.70 0 1,100 -0.0
28/02/2025
11.70
 12,500 12.17 12.17 11.52 0 0 0
27/02/2025
12.08
 48,000 11.61 12.45 11.52 0 0 0
26/02/2025
11.61
 68,000 11.61 11.99 11.42 0 0 0
25/02/2025
11.52
 42,600 11.52 11.70 11.24 700 0 0.0
24/02/2025
11.52
 65,100 11.61 11.89 11.52 1 100 -0.0
21/02/2025
11.89
 57,900 12.27 12.27 11.80 500 0 0.0
20/02/2025
12.17
 90,200 12.17 12.83 12.17 0 0 0
19/02/2025
12.17
 60,100 13.02 13.11 12.17 0 0 0
18/02/2025
13.02
 111,100 14.05 14.05 12.55 400 5,700 -0.1
17/02/2025
13.86
 200,700 13.86 14.51 12.55 0 0 0
14/02/2025
13.86
 139,900 13.11 14.05 13.11 0 0 0
13/02/2025
13.02
 102,300 12.27 13.48 11.33 400 10,000 -0.1
12/02/2025
12.36
 232,039 12.92 13.20 11.24 0 10,000 -0.1
11/02/2025
12.08
 67,670 12.08 12.08 11.61 0 0 0
10/02/2025
11.05
 90,359 10.11 11.05 10.11 0 0 0
07/02/2025
10.11
 20,305 9.74 10.11 9.74 1,200 0 0.0
06/02/2025
9.74
 5,700 9.74 9.93 9.74 0 0 0
05/02/2025
9.74
 3,000 9.64 9.74 9.55 0 0 0
04/02/2025
9.74
 2,300 9.46 9.74 9.46 0 0 0
03/02/2025
9.74
 0 9.74 9.74 9.74 0 0 0
24/01/2025
9.74
 900 9.74 9.74 9.64 0 0 0
23/01/2025
9.74
 12,400 9.55 9.83 9.55 100 0 0.0
22/01/2025
9.55
 7,112 9.46 9.55 9.46 0 0 0
21/01/2025
9.46
 13,300 9.36 9.55 9.36 0 0 0
20/01/2025
9.36
 0 9.36 9.36 9.36 0 0 0
17/01/2025
9.36
 1,000 9.27 9.36 9.18 0 0 0
16/01/2025
9.46
 3,000 9.27 9.46 9.27 0 0 0
15/01/2025
9.46
 2,200 9.46 9.46 9.27 0 0 0
14/01/2025
9.36
 0 9.36 9.36 9.36 0 0 0
13/01/2025
9.36
 100 9.36 9.36 9.36 0 0 0
10/01/2025
9.27
 2,600 9.27 9.27 9.27 0 0 0
09/01/2025
9.36
 5,100 9.27 9.36 9.27 0 0 0
08/01/2025
9.36
 8,700 9.18 10.11 9.18 0 0 0
07/01/2025
9.36
 5,700 9.18 9.36 9.18 0 0 0
06/01/2025
9.27
 5,400 9.27 9.27 9.27 0 0 0
03/01/2025
9.27
 5,100 9.18 9.27 9.08 0 0 0
02/01/2025
9.27
 4,100 9.18 9.27 9.18 0 0 0
31/12/2024
9.27
 10,800 9.18 9.27 9.18 0 0 0
30/12/2024
9.18
 14,500 9.18 9.18 9.18 0 0 0
27/12/2024
9.27
 5,000 9.18 9.36 9.18 0 0 0
26/12/2024
9.27
 2,600 9.27 9.27 9.27 0 0 0
25/12/2024
9.27
 4,779 9.08 9.27 9.08 0 0 0
24/12/2024
9.08
 0 9.08 9.08 9.08 0 0 0
23/12/2024
9.08
 9 9.08 9.08 9.08 0 0 0
20/12/2024
9.08
 1,200 9.08 9.08 9.08 0 0 0
19/12/2024
9.08
 12,100 9.18 9.18 9.08 0 0 0
18/12/2024
9.18
 14,400 9.18 9.18 9.18 0 0 0
17/12/2024
9.18
 100 9.18 9.18 9.18 0 0 0
16/12/2024
9.18
 1,500 9.18 9.18 9.18 0 0 0
13/12/2024
9.18
 1,629 9.18 9.18 9.18 0 0 0
12/12/2024
9.18
 7,200 9.27 9.27 9.18 0 0 0
11/12/2024
9.27
 0 9.27 9.27 9.27 0 0 0
10/12/2024
9.27
 4,301 9.08 9.27 9.08 0 0 0
09/12/2024
9.18
 5,000 9.18 9.18 9.18 0 0 0
06/12/2024
9.18
 2,300 9.18 9.18 9.18 0 0 0
05/12/2024
9.18
 0 9.18 9.18 9.18 0 0 0
04/12/2024
9.18
 2,900 9.08 9.18 9.08 0 0 0
03/12/2024
9.18
 2,701 9.18 9.18 9.18 0 0 0
02/12/2024
9.18
 3,100 9.18 9.18 9.18 0 0 0
29/11/2024
9.18
 1,100 9.18 9.18 9.18 0 0 0
28/11/2024
9.18
 400 9.18 9.18 9.18 0 0 0
27/11/2024
9.18
 500 9.18 9.18 9.18 0 0 0
26/11/2024
9.18
 5,600 9.18 9.18 9.08 0 0 0
25/11/2024
9.18
 5,301 9.27 9.27 9.18 0 0 0
22/11/2024
9.36
 6,400 9.08 9.36 8.99 0 0 0
21/11/2024
9.08
 5,003 8.99 9.08 8.99 0 0 0
20/11/2024
9.08
 9,500 9.08 9.08 9.08 0 0 0
19/11/2024
9.08
 2,600 9.18 9.18 9.08 0 0 0
18/11/2024
9.18
 1,500 9.08 9.18 9.08 0 0 0
15/11/2024
9.18
 0 9.18 9.18 9.18 0 0 0
14/11/2024
9.18
 13,600 9.18 9.18 9.18 0 0 0
13/11/2024
9.18
 1,642 9.18 9.18 9.18 0 0 0
12/11/2024
9.18
 2,300 9.27 9.27 9.08 0 0 0
11/11/2024
9.18
 15,900 9.18 9.27 9.18 0 0 0
08/11/2024
9.18
 2,300 9.27 9.27 9.18 0 0 0
07/11/2024
9.27
 0 9.27 9.27 9.27 0 0 0
06/11/2024
9.27
 1,500 9.27 9.27 9.27 0 0 0
05/11/2024
9.18
 6,300 9.18 9.18 9.18 0 0 0
04/11/2024
9.18
 1,055 9.18 9.18 9.18 0 0 0
01/11/2024
9.18
 3,540 9.18 9.18 9.18 0 0 0
31/10/2024
9.27
 301 9.27 9.27 9.27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |