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)
27/08/2010
2.11
 5,900 2.15 2.15 2.07 0 0 0
26/08/2010
2.15
 12,100 2.14 2.20 2.06 100 0 0.0
25/08/2010
2.14
 67,300 2.27 2.36 2.14 1,100 0 0.0
24/08/2010
2.27
 9,300 2.42 2.42 2.27 0 0 0
23/08/2010
2.42
 29,200 2.47 2.47 2.36 1,300 0 0.0
20/08/2010
2.47
 26,200 2.44 2.50 2.34 100 0 0.0
19/08/2010
2.44
 12,900 2.44 2.44 2.40 0 0 0
18/08/2010
2.44
 13,900 2.51 2.54 2.43 0 0 0
17/08/2010
2.51
 44,100 2.71 2.80 2.48 0 0 0
16/08/2010
2.71
 53,200 2.56 2.71 2.56 800 0 0.0
13/08/2010
2.56
 24,200 2.43 2.56 2.43 0 0 0
12/08/2010
2.43
 41,800 2.59 2.59 2.35 200 0 0.0
11/08/2010
2.59
 49,100 2.52 2.62 2.40 0 0 0
10/08/2010
2.52
 70,300 2.56 2.60 2.43 0 0 0
09/08/2010
2.56
 44,900 2.68 2.80 2.56 0 0 0
06/08/2010
2.68
 88,600 2.59 2.76 2.60 0 0 0
05/08/2010
2.59
 26,300 2.43 2.59 2.59 0 0 0
04/08/2010
2.43
 14,900 2.54 2.54 2.38 0 0 0
03/08/2010
2.54
 32,800 2.54 2.66 2.40 3,300 0 0.1
02/08/2010
2.54
 40,600 2.59 2.59 2.47 200 0 0.0
30/07/2010
2.59
 83,900 2.75 2.80 2.56 0 0 0
29/07/2010
2.75
 4,200 2.95 2.95 2.75 0 0 0
28/07/2010
2.95
 10,900 3.12 3.12 2.95 0 0 0
27/07/2010
3.12
 22,600 3.36 3.36 3.12 0 0 0
26/07/2010
3.36
 173,000 3.15 3.36 3.20 0 0 0
23/07/2010
3.15
 392,900 2.95 3.15 2.95 300 0 0.0
22/07/2010
2.95
 21,900 2.76 2.95 2.95 0 0 0
21/07/2010
2.76
 20,900 2.62 2.76 2.76 0 0 0
20/07/2010
2.62
 58,400 2.47 2.62 2.48 0 0 0
19/07/2010
2.47
 24,400 2.40 2.50 2.43 0 0 0
16/07/2010
2.40
 14,000 2.46 2.46 2.40 0 0 0
15/07/2010
2.46
 34,600 2.35 2.48 2.43 0 0 0
14/07/2010
2.35
 12,200 2.47 2.54 2.35 0 0 0
13/07/2010
2.47
 38,200 2.38 2.47 2.36 0 0 0
12/07/2010
2.38
 22,000 2.27 2.38 2.24 0 0 0
09/07/2010
2.27
 6,300 2.30 2.30 2.20 0 0 0
08/07/2010
2.30
 21,500 2.46 2.46 2.30 0 0 0
07/07/2010
2.46
 20,300 2.30 2.46 2.27 0 0 0
06/07/2010
2.30
 9,200 2.48 2.48 2.27 0 0 0
05/07/2010
2.48
 20,000 2.50 2.50 2.40 0 0 0
02/07/2010
2.50
 19,100 2.44 2.51 2.31 0 0 0
01/07/2010
2.44
 10,000 2.51 2.52 2.34 0 0 0
30/06/2010
2.51
 20,300 2.54 2.54 2.39 0 0 0
29/06/2010
2.54
 104,300 2.39 2.54 2.40 0 0 0
28/06/2010
2.39
 35,800 2.23 2.39 2.27 0 0 0
25/06/2010
2.23
 2,800 2.24 2.32 2.23 0 0 0
24/06/2010
2.24
 6,100 2.23 2.26 2.22 0 0 0
23/06/2010
2.23
 7,000 2.24 2.30 2.23 0 0 0
22/06/2010
2.24
 6,400 2.27 2.27 2.22 0 0 0
21/06/2010
2.27
 6,500 2.27 2.27 2.27 0 0 0
18/06/2010
2.27
 4,600 2.26 2.27 2.26 0 0 0
17/06/2010
2.26
 6,400 2.27 2.31 2.26 0 0 0
16/06/2010
2.27
 5,900 2.28 2.28 2.26 0 0 0
15/06/2010
2.28
 21,100 2.31 2.31 2.18 0 0 0
14/06/2010
2.31
 600 2.24 2.31 2.31 0 0 0
11/06/2010
2.24
 5,000 2.26 2.31 2.23 0 0 0
10/06/2010
2.26
 600 2.26 2.26 2.19 0 0 0
09/06/2010
2.26
 2,500 2.27 2.28 2.26 0 0 0
08/06/2010
2.27
 1,600 2.19 2.40 2.27 0 0 0
07/06/2010
2.19
 7,000 2.32 2.32 2.19 1,000 0 0.0
04/06/2010
2.32
 700 2.31 2.32 2.27 0 0 0
03/06/2010
2.31
 5,000 2.38 2.40 2.31 0 0 0
02/06/2010
2.38
 300 2.38 2.38 2.36 0 0 0
01/06/2010
2.38
 600 2.27 2.38 2.27 0 0 0
31/05/2010
2.27
 20,700 2.36 2.36 2.20 0 0 0
28/05/2010
2.36
 19,700 2.27 2.40 2.35 0 0 0
27/05/2010
2.27
 3,500 2.38 2.46 2.27 0 0 0
26/05/2010
2.38
 4,700 2.19 2.38 2.35 0 0 0
25/05/2010
2.19
 4,700 2.30 2.44 2.15 0 0 0
24/05/2010
2.30
 11,200 2.16 2.30 2.20 0 0 0
21/05/2010
2.16
 21,200 2.34 2.34 2.12 0 0 0
20/05/2010
2.34
 35,300 2.19 2.34 2.27 0 0 0
19/05/2010
2.19
 11,700 2.27 2.38 2.18 0 0 0
18/05/2010
2.27
 21,800 2.34 2.44 2.20 0 0 0
17/05/2010
2.34
 12,300 2.47 2.47 2.31 0 0 0
14/05/2010
2.47
 18,600 2.46 2.47 2.40 0 0 0
13/05/2010
2.46
 4,500 2.36 2.46 2.44 0 0 0
12/05/2010
2.36
 15,700 2.59 2.59 2.35 0 0 0
11/05/2010
2.59
 13,300 2.54 2.59 2.46 0 0 0
10/05/2010
2.54
 10,300 2.55 2.56 2.50 0 0 0
07/05/2010
2.55
 133,200 2.67 2.74 2.51 0 0 0
06/05/2010
2.67
 68,300 2.71 2.74 2.67 0 5,000 -0.1
05/05/2010
2.71
 59,000 2.70 2.88 2.64 0 0 0
04/05/2010
2.70
 14,500 2.52 2.70 2.70 0 0 0
29/04/2010
2.52
 42,500 2.40 2.52 2.47 0 0 0
28/04/2010
2.40
 25,000 2.36 2.40 2.34 0 1,000 -0.0
27/04/2010
2.36
 11,600 2.46 2.47 2.35 0 0 0
26/04/2010
2.46
 6,700 2.52 2.55 2.44 0 0 0
22/04/2010
2.52
 35,000 2.40 2.54 2.44 0 0 0
21/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
21/04/2010
2.40
 37,200 2.32 2.48 2.40 1,000 0 0.0
20/04/2010
2.32
 27,400 2.34 2.37 2.31 0 0 0
19/04/2010
2.34
 47,400 2.27 2.34 2.29 3,000 0 0.1
16/04/2010
2.27
 15,400 2.25 2.34 2.25 2,000 0 0.0
15/04/2010
2.25
 3,200 2.25 2.36 2.25 0 0 0
14/04/2010
2.25
 8,000 2.16 2.27 2.25 0 0 0
13/04/2010
2.16
 2,500 2.15 2.16 2.16 0 0 0
12/04/2010
2.15
 10,500 2.21 2.21 2.12 0 0 0
09/04/2010
2.21
 10,300 2.19 2.21 2.17 0 0 0
08/04/2010
2.19
 3,900 2.21 2.27 2.19 0 500 -0.0
07/04/2010
2.21
 4,100 2.21 2.22 2.19 0 500 -0.0

Chính sách bảo mật | Điều khoản sử dụng |