CTCP Than Mông Dương - Vinacomin (mdc)

9
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
(2026-05-13) 		-0.60 -6.25% 51,500 0 0
9
9.60
9
2 tháng
(2026-04-13) 		-1.30 -12.62% 156,100 0 0
9
10.30
9
3 tháng
(2026-03-16) 		-1.60 -15.09% 402,400 100 0.0
9
11.20
9
6 tháng
(2025-12-15) 		-0.80 -8.16% 1,100,100 100 0.0
9
12.30
9
12 tháng
(2025-06-17) 		-1.39 -13.41% 2,979,300 -30,900 -0.3
9
12.30
9
24 tháng
(2024-06-24) 		-0.83 -8.46% 8,892,623 -108,723 -1.3
9
16.11
9
36 tháng
(2023-06-28) 		-1.31 -12.74% 12,482,320 -95,003 -1.2
8.71
16.11
9
60 tháng
(2021-07-08) 		1.92 27.11% 23,825,960 91,597 0.7
5.16
16.11
9
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |