CTCP Than Mông Dương - Vinacomin (mdc)

9.90
-0.10
(-1%)
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
(2025-11-04) 		0.10 1.01% 93,400 2,000 0.0
9.60
10.30
10
2 tháng
(2025-10-06) 		0.20 2.04% 164,600 2,000 0.0
9.60
10.30
10
3 tháng
(2025-09-05) 		0 0% 350,400 -14,500 -0.1
9.60
10.30
10
6 tháng
(2025-06-09) 		-0.39 -3.79% 2,012,300 -31,000 -0.3
9.60
10.80
10
12 tháng
(2024-12-09) 		0.82 8.98% 7,167,803 -95,799 -1.2
9.08
16.11
10
24 tháng
(2023-12-15) 		0.32 3.32% 9,365,720 -94,923 -1.2
9.08
16.11
10
36 tháng
(2022-12-20) 		4.26 74.25% 14,541,477 -116,203 -1.4
5.66
16.11
10
60 tháng
(2020-12-30) 		4.97 98.99% 23,477,875 78,797 0.6
4.88
16.11
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/04/2010
2.71
 35,000 2.58 2.72 2.62 0 0 0
21/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
21/04/2010
2.58
 37,200 2.49 2.66 2.58 1,000 0 0.0
20/04/2010
2.49
 27,400 2.50 2.54 2.48 0 0 0
19/04/2010
2.50
 47,400 2.44 2.50 2.45 3,000 0 0.1
16/04/2010
2.44
 15,400 2.41 2.50 2.41 2,000 0 0.0
15/04/2010
2.41
 3,200 2.41 2.53 2.41 0 0 0
14/04/2010
2.41
 8,000 2.32 2.44 2.41 0 0 0
13/04/2010
2.32
 2,500 2.30 2.32 2.32 0 0 0
12/04/2010
2.30
 10,500 2.37 2.37 2.28 0 0 0
09/04/2010
2.37
 10,300 2.34 2.37 2.33 0 0 0
08/04/2010
2.34
 3,900 2.37 2.44 2.34 0 500 -0.0
07/04/2010
2.37
 4,100 2.37 2.38 2.34 0 500 -0.0
06/04/2010
2.37
 2,800 2.36 2.37 2.37 0 1,000 -0.0
05/04/2010
2.36
 3,500 2.48 2.48 2.34 0 0 0
02/04/2010
2.48
 100 2.44 2.48 2.48 0 0 0
01/04/2010
2.44
 600 2.36 2.44 2.44 0 0 0
31/03/2010
2.36
 0 2.34 2.36 2.36 0 0 0
30/03/2010
2.34
 3,100 2.54 2.54 2.34 0 0 0
29/03/2010
2.54
 4,700 2.41 2.54 2.34 0 0 0
26/03/2010
2.41
 2,700 2.37 2.48 2.41 0 0 0
25/03/2010
2.37
 4,500 2.48 2.48 2.37 0 0 0
24/03/2010
2.48
 3,100 2.53 2.61 2.48 0 0 0
23/03/2010
2.53
 5,900 2.33 2.54 2.38 0 0 0
22/03/2010
2.33
 7,800 2.48 2.48 2.33 0 0 0
19/03/2010
2.48
 1,500 2.56 2.56 2.48 0 0 0
18/03/2010
2.56
 6,900 2.44 2.56 2.29 0 0 0
17/03/2010
2.44
 700 2.54 2.54 2.44 0 0 0
16/03/2010
2.54
 6,600 2.68 2.68 2.54 0 1,000 -0.0
15/03/2010
2.68
 24,100 2.57 2.75 2.68 0 0 0
12/03/2010
2.57
 71,800 2.41 2.57 2.46 0 0 0
11/03/2010
2.41
 1,100 2.41 2.46 2.41 0 0 0
10/03/2010
2.41
 5,900 2.42 2.54 2.41 0 0 0
09/03/2010
2.42
 1,400 2.44 2.54 2.41 0 0 0
08/03/2010
2.44
 9,500 2.30 2.44 2.32 0 0 0
05/03/2010
2.30
 2,400 2.42 2.42 2.28 0 0 0
04/03/2010
2.42
 5,200 2.41 2.42 2.40 0 0 0
03/03/2010
2.41
 5,500 2.41 2.42 2.28 0 0 0
02/03/2010
2.41
 3,300 2.44 2.44 2.28 0 0 0
01/03/2010
2.44
 3,500 2.41 2.44 2.42 0 0 0
26/02/2010
2.41
 2,000 2.48 2.48 2.41 0 0 0
25/02/2010
2.48
 2,100 2.41 2.49 2.44 0 0 0
24/02/2010
2.41
 6,500 2.37 2.50 2.36 0 0 0
23/02/2010
2.37
 11,700 2.22 2.37 2.28 0 0 0
22/02/2010
2.22
 0 2.22 2.22 2.22 0 0 0
12/02/2010
2.22
 4,100 2.37 2.37 2.21 0 0 0
11/02/2010
2.37
 100 2.26 2.37 2.37 0 0 0
10/02/2010
2.26
 200 2.22 2.28 2.26 0 0 0
09/02/2010
2.22
 0 2.22 2.22 2.22 0 0 0
08/02/2010
2.22
 1,000 2.28 2.28 2.22 0 0 0
05/02/2010
2.28
 5,300 2.38 2.38 2.28 0 0 0
04/02/2010
2.38
 8,400 2.30 2.38 2.24 0 0 0
03/02/2010
2.30
 2,000 2.37 2.41 2.30 0 0 0
02/02/2010
2.37
 25,700 2.22 2.37 2.17 0 900 -0.0
01/02/2010
2.22
 0 2.22 2.22 2.22 0 0 0
29/01/2010
2.22
 6,600 2.14 2.24 2.22 0 0 0
28/01/2010
2.14
 6,700 2.32 2.32 2.14 0 0 0
27/01/2010
2.32
 3,400 2.28 2.37 2.14 0 0 0
26/01/2010
2.28
 8,200 2.29 2.29 2.20 0 0 0
25/01/2010
2.29
 800 2.20 2.29 2.06 100 0 0.0
22/01/2010
2.20
 1,100 2.08 2.21 2.20 0 0 0
21/01/2010
2.08
 1,000 2.14 2.14 2.08 0 0 0
20/01/2010
2.14
 2,400 2.29 2.29 2.14 0 0 0
19/01/2010
2.29
 1,000 2.45 2.45 2.29 0 0 0
18/01/2010
2.45
 0 2.41 2.45 2.45 0 0 0
15/01/2010
2.41
 200 2.38 2.48 2.41 0 0 0
14/01/2010
2.38
 200 2.30 2.38 2.37 0 0 0
13/01/2010
2.30
 4,000 2.14 2.30 2.08 0 0 0
12/01/2010
2.14
 800 2.24 2.24 2.14 0 0 0
11/01/2010
2.24
 5,400 2.28 2.28 2.18 0 0 0
08/01/2010
2.28
 5,000 2.28 2.30 2.28 0 0 0
07/01/2010
2.28
 3,500 2.41 2.53 2.28 0 0 0
06/01/2010
2.41
 2,200 2.48 2.48 2.41 0 0 0
05/01/2010
2.48
 3,100 2.52 2.65 2.48 800 0 0.0
04/01/2010
2.52
 25,400 2.34 2.52 2.46 0 0 0
31/12/2009
2.34
 4,000 2.36 2.48 2.29 0 0 0
30/12/2009
2.36
 2,400 2.30 2.38 2.36 0 0 0
29/12/2009
2.30
 7,400 2.38 2.53 2.30 0 0 0
28/12/2009
2.38
 23,600 2.24 2.38 2.21 0 0 0
25/12/2009
2.24
 11,700 2.10 2.24 2.21 0 0 0
24/12/2009
2.10
 3,700 2.01 2.12 1.88 0 0 0
23/12/2009
2.01
 1,100 2.01 2.01 2.01 0 0 0
22/12/2009
2.01
 6,000 2.05 2.05 2.01 0 0 0
21/12/2009
2.05
 6,700 1.96 2.05 2.01 0 0 0
18/12/2009
1.96
 3,900 1.86 1.96 1.88 0 0 0
17/12/2009
1.86
 3,200 1.98 1.98 1.86 0 0 0
16/12/2009
1.98
 5,000 2.02 2.02 1.98 2,000 0 0
15/12/2009
2.02
 1,600 2.21 2.21 2.01 0 0 0
14/12/2009
2.21
 200 2.10 2.21 1.97 0 0 0
11/12/2009
2.10
 0 2.10 2.10 2.10 0 0 0
10/12/2009
2.10
 2,000 2.21 2.21 2.10 0 0 0
09/12/2009
2.21
 2,500 2.34 2.34 2.21 0 0 0
08/12/2009
2.34
 700 2.32 2.37 2.34 0 0 0
07/12/2009
2.32
 100 2.34 2.34 2.32 0 0 0
04/12/2009
2.34
 4,600 2.34 2.34 2.28 0 0 0
03/12/2009
2.34
 6,400 2.30 2.34 2.34 0 0 0
02/12/2009
2.30
 14,000 2.46 2.46 2.30 0 0 0
01/12/2009
2.46
 3,200 2.40 2.46 2.42 0 0 0
30/11/2009
2.40
 12,600 2.28 2.41 2.14 0 0 0
27/11/2009
2.28
 8,000 2.28 2.34 2.13 0 0 0
26/11/2009
2.28
 119,300 2.44 2.44 2.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |