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)
19/01/2011
1.88
 6,200 1.87 1.88 1.80 0 0 0
18/01/2011
1.87
 15,400 1.90 1.90 1.86 0 0 0
17/01/2011
1.90
 2,100 1.87 1.96 1.90 0 0 0
14/01/2011
1.87
 400 1.90 1.95 1.87 0 0 0
13/01/2011
1.90
 200 1.87 1.90 1.90 0 0 0
12/01/2011
1.87
 5,400 1.83 1.90 1.78 100 0 0.0
11/01/2011
1.83
 5,900 1.87 1.91 1.83 0 0 0
10/01/2011
1.87
 3,900 1.92 1.92 1.87 0 0 0
07/01/2011
1.92
 100 1.90 1.92 1.92 0 0 0
06/01/2011
1.90
 6,900 1.87 1.94 1.88 0 700 -0.0
05/01/2011
1.87
 1,000 1.88 1.90 1.87 0 0 0
04/01/2011
1.88
 9,200 1.94 1.94 1.86 0 0 0
31/12/2010
1.94
 2,400 1.87 1.95 1.92 0 0 0
30/12/2010
1.87
 4,100 1.87 1.87 1.79 0 0 0
29/12/2010
1.87
 6,600 1.98 1.98 1.87 0 0 0
28/12/2010
1.98
 900 1.87 1.98 1.94 0 0 0
27/12/2010
1.87
 2,700 1.96 1.96 1.84 0 0 0
24/12/2010
1.96
 4,800 2.00 2.02 1.95 0 0 0
23/12/2010
2.00
 50,100 1.95 2.07 1.95 0 0 0
22/12/2010
1.95
 5,300 1.87 1.95 1.82 0 0 0
21/12/2010
1.87
 6,600 1.87 1.92 1.80 0 0 0
20/12/2010
1.87
 2,100 1.92 1.92 1.87 0 0 0
17/12/2010
1.92
 5,600 1.87 1.95 1.84 0 0 0
16/12/2010
1.87
 16,300 1.88 1.88 1.79 0 0 0
15/12/2010
1.88
 12,000 1.96 1.96 1.87 0 0 0
14/12/2010
1.96
 9,300 2.11 2.11 1.92 0 0 0
13/12/2010
2.11
 25,200 2.06 2.12 2.00 0 0 0
10/12/2010
2.06
 24,800 2.00 2.06 1.99 0 0 0
09/12/2010
2.00
 2,300 1.87 2.00 1.95 0 0 0
08/12/2010
1.87
 10,800 1.96 1.96 1.86 0 500 -0.0
07/12/2010
1.96
 22,000 2.00 2.03 1.95 0 0 0
06/12/2010
2.00
 37,900 2.03 2.15 1.98 0 16,800 -0.3
03/12/2010
2.03
 38,500 2.00 2.04 2.00 0 0 0
02/12/2010
2.00
 6,900 1.91 2.00 1.88 0 0 0
01/12/2010
1.91
 9,500 2.00 2.00 1.90 0 0 0
30/11/2010
2.00
 29,200 1.96 2.08 1.99 0 1,100 -0.0
29/11/2010
1.96
 3,300 1.86 1.96 1.83 0 0 0
26/11/2010
1.86
 13,100 1.84 1.94 1.86 0 0 0
25/11/2010
1.84
 15,800 1.87 1.92 1.84 500 0 0.0
24/11/2010
1.87
 2,800 1.87 1.87 1.78 0 0 0
23/11/2010
1.87
 6,100 1.86 1.87 1.83 0 0 0
22/11/2010
1.86
 100 1.83 1.86 1.86 0 0 0
19/11/2010
1.83
 12,800 1.88 1.88 1.74 0 0 0
18/11/2010
1.88
 34,200 1.79 1.88 1.67 100 200 -0.0
17/11/2010
1.79
 6,100 1.87 1.87 1.76 0 0 0
16/11/2010
1.87
 14,300 1.94 1.94 1.83 1,000 0 0.0
15/11/2010
1.94
 6,000 1.87 1.96 1.94 0 0 0
12/11/2010
1.87
 6,100 1.94 1.94 1.86 0 0 0
11/11/2010
1.94
 7,600 2.07 2.07 1.94 0 0 0
10/11/2010
2.07
 100 2.04 2.07 2.07 0 0 0
09/11/2010
2.04
 2,700 2.08 2.08 1.96 0 0 0
08/11/2010
2.08
 30,700 2.03 2.10 2.06 11,500 0 0.2
05/11/2010
2.03
 5,300 2.00 2.03 1.98 1,000 1,000 0.0
04/11/2010
2.00
 4,000 1.95 2.00 1.96 0 0 0
03/11/2010
1.95
 8,700 2.00 2.00 1.92 0 0 0
02/11/2010
2.00
 100 2.00 2.00 2.00 0 0 0
01/11/2010
2.00
 300 1.95 2.00 1.94 0 0 0
29/10/2010
1.95
 1,100 2.04 2.06 1.95 0 0 0
28/10/2010
2.04
 2,000 1.99 2.04 2.04 0 0 0
27/10/2010
1.99
 1,100 2.07 2.07 1.99 0 0 0
26/10/2010
2.07
 8,700 2.03 2.07 2.04 0 0 0
25/10/2010
2.03
 14,800 2.03 2.03 1.90 0 0 0
22/10/2010
2.03
 7,500 2.06 2.06 1.95 0 0 0
21/10/2010
2.06
 14,200 1.99 2.07 1.98 0 0 0
20/10/2010
1.99
 37,100 2.02 2.03 1.96 0 0 0
19/10/2010
2.02
 16,700 2.08 2.08 1.99 0 0 0
18/10/2010
2.08
 6,800 2.07 2.08 2.07 300 0 0.0
15/10/2010
2.07
 1,700 2.06 2.14 2.06 0 0 0
14/10/2010
2.06
 7,800 2.15 2.24 2.06 0 0 0
13/10/2010
2.15
 19,400 2.04 2.15 2.08 0 0 0
12/10/2010
2.04
 11,900 2.14 2.14 2.00 0 0 0
11/10/2010
2.14
 11,800 2.10 2.14 2.06 0 0 0
08/10/2010
2.10
 6,600 2.14 2.19 2.08 0 0 0
07/10/2010
2.14
 5,500 2.24 2.24 2.14 0 0 0
06/10/2010
2.24
 13,900 2.14 2.24 2.16 0 0 0
05/10/2010
2.14
 5,100 2.11 2.14 2.11 0 0 0
04/10/2010
2.11
 18,800 2.16 2.16 2.08 0 0 0
01/10/2010
2.16
 6,400 2.23 2.23 2.16 0 0 0
30/09/2010
2.23
 17,900 2.18 2.23 2.14 0 0 0
29/09/2010
2.18
 11,300 2.20 2.22 2.18 0 0 0
28/09/2010
2.20
 17,000 2.22 2.27 2.20 0 0 0
27/09/2010
2.22
 7,200 2.23 2.27 2.22 0 0 0
24/09/2010
2.23
 9,700 2.24 2.30 2.19 0 0 0
23/09/2010
2.24
 9,300 2.27 2.27 2.23 0 0 0
22/09/2010
2.27
 21,600 2.24 2.28 2.22 0 0 0
21/09/2010
2.24
 40,000 2.24 2.30 2.24 5,000 0 0.1
20/09/2010
2.24
 28,700 2.27 2.31 2.24 0 0 0
17/09/2010
2.27
 26,700 2.24 2.28 2.15 0 0 0
16/09/2010
2.24
 14,400 2.23 2.30 2.14 0 0 0
15/09/2010
2.23
 9,100 2.22 2.26 2.23 0 0 0
14/09/2010
2.22
 25,900 2.19 2.32 2.22 0 0 0
13/09/2010
2.19
 25,300 2.19 2.23 2.16 0 0 0
10/09/2010
2.19
 72,000 2.35 2.39 2.16 0 0 0
09/09/2010
2.35
 31,200 2.23 2.36 2.28 0 0 0
08/09/2010
2.23
 35,100 2.31 2.31 2.18 0 0 0
07/09/2010
2.31
 46,600 2.47 2.51 2.31 0 0 0
06/09/2010
2.47
 48,800 2.38 2.54 2.39 0 0 0
01/09/2010
2.38
 17,400 2.34 2.42 2.38 0 0 0
31/08/2010
2.34
 50,800 2.22 2.36 2.20 0 0 0
30/08/2010
2.22
 16,300 2.11 2.22 2.20 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |