CTCP Than Mông Dương - Vinacomin (mdc)

10.70
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
(2026-02-11) 		0.80 7.84% 498,100 0 0
10
12.30
10.70
2 tháng
(2026-01-12) 		0.90 8.91% 611,700 0 0
9.90
12.30
10.70
3 tháng
(2025-12-15) 		1.20 12.24% 687,200 0 0
9.80
12.30
10.70
6 tháng
(2025-09-15) 		1.10 11.11% 1,013,700 -14,500 -0.1
9.60
12.30
10.70
12 tháng
(2025-03-18) 		-3.89 -26.12% 5,768,900 -71,700 -0.9
9.60
16.11
10.70
24 tháng
(2024-03-25) 		0.71 6.86% 9,302,088 -107,323 -1.3
9.08
16.11
10.70
36 tháng
(2023-03-29) 		-0.15 -1.30% 13,257,556 -95,503 -1.2
8.71
16.11
10.70
60 tháng
(2021-04-08) 		5.09 86.06% 24,072,218 78,797 0.6
5.16
16.11
10.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/07/2010
3.61
 173,000 3.38 3.61 3.44 0 0 0
23/07/2010
3.38
 392,900 3.16 3.38 3.16 300 0 0.0
22/07/2010
3.16
 21,900 2.96 3.16 3.16 0 0 0
21/07/2010
2.96
 20,900 2.81 2.96 2.96 0 0 0
20/07/2010
2.81
 58,400 2.65 2.81 2.66 0 0 0
19/07/2010
2.65
 24,400 2.58 2.68 2.61 0 0 0
16/07/2010
2.58
 14,000 2.63 2.63 2.58 0 0 0
15/07/2010
2.63
 34,600 2.52 2.66 2.61 0 0 0
14/07/2010
2.52
 12,200 2.65 2.72 2.52 0 0 0
13/07/2010
2.65
 38,200 2.55 2.65 2.53 0 0 0
12/07/2010
2.55
 22,000 2.43 2.55 2.41 0 0 0
09/07/2010
2.43
 6,300 2.46 2.46 2.36 0 0 0
08/07/2010
2.46
 21,500 2.63 2.63 2.46 0 0 0
07/07/2010
2.63
 20,300 2.46 2.63 2.43 0 0 0
06/07/2010
2.46
 9,200 2.66 2.66 2.43 0 0 0
05/07/2010
2.66
 20,000 2.68 2.68 2.58 0 0 0
02/07/2010
2.68
 19,100 2.62 2.69 2.48 0 0 0
01/07/2010
2.62
 10,000 2.69 2.71 2.51 0 0 0
30/06/2010
2.69
 20,300 2.72 2.72 2.56 0 0 0
29/06/2010
2.72
 104,300 2.56 2.72 2.58 0 0 0
28/06/2010
2.56
 35,800 2.39 2.56 2.43 0 0 0
25/06/2010
2.39
 2,800 2.41 2.49 2.39 0 0 0
24/06/2010
2.41
 6,100 2.39 2.42 2.38 0 0 0
23/06/2010
2.39
 7,000 2.41 2.46 2.39 0 0 0
22/06/2010
2.41
 6,400 2.43 2.43 2.38 0 0 0
21/06/2010
2.43
 6,500 2.43 2.43 2.43 0 0 0
18/06/2010
2.43
 4,600 2.42 2.43 2.42 0 0 0
17/06/2010
2.42
 6,400 2.43 2.48 2.42 0 0 0
16/06/2010
2.43
 5,900 2.45 2.45 2.42 0 0 0
15/06/2010
2.45
 21,100 2.48 2.48 2.33 0 0 0
14/06/2010
2.48
 600 2.41 2.48 2.48 0 0 0
11/06/2010
2.41
 5,000 2.42 2.48 2.39 0 0 0
10/06/2010
2.42
 600 2.42 2.42 2.35 0 0 0
09/06/2010
2.42
 2,500 2.43 2.45 2.42 0 0 0
08/06/2010
2.43
 1,600 2.35 2.58 2.43 0 0 0
07/06/2010
2.35
 7,000 2.49 2.49 2.35 1,000 0 0.0
04/06/2010
2.49
 700 2.48 2.49 2.43 0 0 0
03/06/2010
2.48
 5,000 2.55 2.58 2.48 0 0 0
02/06/2010
2.55
 300 2.55 2.55 2.53 0 0 0
01/06/2010
2.55
 600 2.43 2.55 2.43 0 0 0
31/05/2010
2.43
 20,700 2.53 2.53 2.36 0 0 0
28/05/2010
2.53
 19,700 2.43 2.58 2.52 0 0 0
27/05/2010
2.43
 3,500 2.55 2.63 2.43 0 0 0
26/05/2010
2.55
 4,700 2.35 2.55 2.52 0 0 0
25/05/2010
2.35
 4,700 2.46 2.62 2.31 0 0 0
24/05/2010
2.46
 11,200 2.32 2.46 2.36 0 0 0
21/05/2010
2.32
 21,200 2.51 2.51 2.28 0 0 0
20/05/2010
2.51
 35,300 2.35 2.51 2.43 0 0 0
19/05/2010
2.35
 11,700 2.43 2.55 2.33 0 0 0
18/05/2010
2.43
 21,800 2.51 2.62 2.36 0 0 0
17/05/2010
2.51
 12,300 2.65 2.65 2.48 0 0 0
14/05/2010
2.65
 18,600 2.63 2.65 2.58 0 0 0
13/05/2010
2.63
 4,500 2.53 2.63 2.62 0 0 0
12/05/2010
2.53
 15,700 2.78 2.78 2.52 0 0 0
11/05/2010
2.78
 13,300 2.72 2.78 2.63 0 0 0
10/05/2010
2.72
 10,300 2.73 2.75 2.68 0 0 0
07/05/2010
2.73
 133,200 2.86 2.94 2.69 0 0 0
06/05/2010
2.86
 68,300 2.91 2.94 2.86 0 5,000 -0.1
05/05/2010
2.91
 59,000 2.89 3.09 2.83 0 0 0
04/05/2010
2.89
 14,500 2.71 2.89 2.89 0 0 0
29/04/2010
2.71
 42,500 2.58 2.71 2.65 0 0 0
28/04/2010
2.58
 25,000 2.53 2.58 2.51 0 1,000 -0.0
27/04/2010
2.53
 11,600 2.63 2.65 2.52 0 0 0
26/04/2010
2.63
 6,700 2.71 2.73 2.62 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |