CTCP Than Mông Dương - Vinacomin (mdc)

9.80
0.10
(1.03%)
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
(2026-03-30) 		-0.90 -8.49% 163,500 0 0
9.70
10.60
9.80
2 tháng
(2026-03-02) 		-0.60 -5.83% 833,800 100 0.0
9.70
12.30
9.80
3 tháng
(2026-01-29) 		-0.50 -4.90% 872,800 100 0.0
9.70
12.30
9.80
6 tháng
(2025-10-31) 		-0.20 -2.02% 1,163,100 2,100 0.0
9.60
12.30
9.80
12 tháng
(2025-05-05) 		-0.60 -5.83% 3,645,300 -33,100 -0.3
9.60
12.30
9.80
24 tháng
(2024-05-09) 		-0.51 -4.96% 9,269,252 -109,723 -1.3
9.08
16.11
9.80
36 tháng
(2023-05-15) 		-0.36 -3.62% 13,112,416 -94,803 -1.2
8.71
16.11
9.80
60 tháng
(2021-05-25) 		3.94 68.28% 24,321,799 78,897 0.6
5.16
16.11
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/09/2010
2.35
 25,300 2.35 2.39 2.32 0 0 0
10/09/2010
2.35
 72,000 2.52 2.56 2.32 0 0 0
09/09/2010
2.52
 31,200 2.39 2.53 2.45 0 0 0
08/09/2010
2.39
 35,100 2.48 2.48 2.33 0 0 0
07/09/2010
2.48
 46,600 2.65 2.69 2.48 0 0 0
06/09/2010
2.65
 48,800 2.55 2.72 2.56 0 0 0
01/09/2010
2.55
 17,400 2.51 2.59 2.55 0 0 0
31/08/2010
2.51
 50,800 2.38 2.53 2.36 0 0 0
30/08/2010
2.38
 16,300 2.26 2.38 2.36 0 0 0
27/08/2010
2.26
 5,900 2.31 2.31 2.22 0 0 0
26/08/2010
2.31
 12,100 2.29 2.36 2.20 100 0 0.0
25/08/2010
2.29
 67,300 2.43 2.53 2.29 1,100 0 0.0
24/08/2010
2.43
 9,300 2.59 2.59 2.43 0 0 0
23/08/2010
2.59
 29,200 2.65 2.65 2.53 1,300 0 0.0
20/08/2010
2.65
 26,200 2.62 2.68 2.51 100 0 0.0
19/08/2010
2.62
 12,900 2.62 2.62 2.58 0 0 0
18/08/2010
2.62
 13,900 2.69 2.72 2.61 0 0 0
17/08/2010
2.69
 44,100 2.91 3.01 2.66 0 0 0
16/08/2010
2.91
 53,200 2.75 2.91 2.75 800 0 0.0
13/08/2010
2.75
 24,200 2.61 2.75 2.61 0 0 0
12/08/2010
2.61
 41,800 2.78 2.78 2.52 200 0 0.0
11/08/2010
2.78
 49,100 2.71 2.81 2.58 0 0 0
10/08/2010
2.71
 70,300 2.75 2.79 2.61 0 0 0
09/08/2010
2.75
 44,900 2.88 3.01 2.75 0 0 0
06/08/2010
2.88
 88,600 2.78 2.96 2.79 0 0 0
05/08/2010
2.78
 26,300 2.61 2.78 2.78 0 0 0
04/08/2010
2.61
 14,900 2.72 2.72 2.55 0 0 0
03/08/2010
2.72
 32,800 2.72 2.85 2.58 3,300 0 0.1
02/08/2010
2.72
 40,600 2.78 2.78 2.65 200 0 0.0
30/07/2010
2.78
 83,900 2.95 3.01 2.75 0 0 0
29/07/2010
2.95
 4,200 3.16 3.16 2.95 0 0 0
28/07/2010
3.16
 10,900 3.35 3.35 3.16 0 0 0
27/07/2010
3.35
 22,600 3.61 3.61 3.35 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |