CTCP Than Mông Dương - Vinacomin (mdc)

9.90
-0.10
(-1%)
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
(2025-11-04) 		0.10 1.01% 93,400 2,000 0.0
9.60
10.30
10
2 tháng
(2025-10-06) 		0.20 2.04% 164,600 2,000 0.0
9.60
10.30
10
3 tháng
(2025-09-05) 		0 0% 350,400 -14,500 -0.1
9.60
10.30
10
6 tháng
(2025-06-09) 		-0.39 -3.79% 2,012,300 -31,000 -0.3
9.60
10.80
10
12 tháng
(2024-12-09) 		0.82 8.98% 7,167,803 -95,799 -1.2
9.08
16.11
10
24 tháng
(2023-12-15) 		0.32 3.32% 9,365,720 -94,923 -1.2
9.08
16.11
10
36 tháng
(2022-12-20) 		4.26 74.25% 14,541,477 -116,203 -1.4
5.66
16.11
10
60 tháng
(2020-12-30) 		4.97 98.99% 23,477,875 78,797 0.6
4.88
16.11
10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/11/2009
2.44
 5,100 2.56 2.61 2.44 0 0 0
24/11/2009
2.56
 2,200 2.72 2.75 2.56 0 0 0
23/11/2009
2.72
 1,100 2.65 2.72 2.56 0 0 0
20/11/2009
2.65
 1,200 2.68 2.69 2.65 0 0 0
19/11/2009
2.68
 7,800 2.75 2.75 2.68 0 0 0
18/11/2009
2.75
 3,500 2.61 2.75 2.61 0 0 0
17/11/2009
2.61
 10,500 2.65 2.65 2.60 0 0 0
16/11/2009
2.65
 6,700 2.68 2.68 2.54 0 0 0
13/11/2009
2.68
 2,600 2.72 2.75 2.64 0 0 0
12/11/2009
2.72
 5,900 2.68 2.81 2.71 0 0 0
11/11/2009
2.68
 3,800 2.68 2.80 2.63 0 0 0
10/11/2009
2.68
 6,900 2.75 2.81 2.65 0 0 0
09/11/2009
2.75
 13,400 2.91 2.95 2.73 100 0 0
06/11/2009
2.91
 13,700 2.96 3.01 2.75 0 0 0
05/11/2009
2.96
 12,200 2.81 2.97 2.71 0 0 0
04/11/2009
2.81
 2,100 2.85 3.07 2.69 0 0 0
03/11/2009
2.85
 9,300 3.04 3.04 2.84 0 0 0
02/11/2009
3.04
 9,700 3.21 3.25 3.04 0 0 0
30/10/2009
3.21
 21,700 3.08 3.36 3.17 0 0 0
29/10/2009
3.08
 20,300 3.09 3.21 3.08 0 0 0
28/10/2009
3.09
 20,300 3.08 3.09 3.01 0 0 0
27/10/2009
3.08
 28,400 2.97 3.08 2.81 0 0 0
26/10/2009
2.97
 16,500 2.99 3.11 2.91 0 0 0
23/10/2009
2.99
 24,600 3.28 3.28 2.99 0 0 0
22/10/2009
3.28
 58,600 3.35 3.46 3.16 1,500 0 0
21/10/2009
3.35
 16,100 3.52 3.52 3.35 0 0 0
20/10/2009
3.52
 17,200 3.50 3.62 3.28 0 0 0
19/10/2009
3.50
 12,700 3.66 3.66 3.50 0 0 0
16/10/2009
3.66
 34,900 3.71 3.95 3.60 100 0 0
15/10/2009
3.71
 55,900 3.56 3.71 3.59 1,000 0 0
14/10/2009
3.56
 37,200 3.38 3.60 3.35 1,500 0 0
13/10/2009
3.38
 112,500 3.16 3.38 3.21 0 0 0
12/10/2009
3.16
 60,700 2.96 3.16 3.08 0 0 0
09/10/2009
2.96
 37,700 2.80 2.96 2.88 0 0 0
08/10/2009
2.80
 12,500 2.72 2.80 2.65 0 0 0
07/10/2009
2.72
 9,400 2.60 2.72 2.57 2,000 0 0
06/10/2009
2.60
 6,800 2.60 2.65 2.58 0 0 0
05/10/2009
2.60
 2,100 2.54 2.61 2.56 0 0 0
02/10/2009
2.54
 6,100 2.61 2.61 2.54 0 0 0
01/10/2009
2.61
 3,000 2.61 2.67 2.61 0 0 0
30/09/2009
2.61
 7,600 2.67 2.68 2.61 0 0 0
29/09/2009
2.67
 3,200 2.67 2.67 2.61 0 0 0
28/09/2009
2.67
 1,100 2.69 2.69 2.67 0 0 0
25/09/2009
2.69
 8,800 2.68 2.69 2.65 0 0 0
24/09/2009
2.68
 8,300 2.75 2.75 2.68 0 0 0
23/09/2009
2.75
 5,800 2.71 2.75 2.71 0 0 0
22/09/2009
2.71
 19,500 2.72 2.73 2.68 0 0 0
21/09/2009
2.72
 11,100 2.75 2.81 2.72 0 0 0
18/09/2009
2.75
 3,500 2.75 2.75 2.75 0 0 0
17/09/2009
2.75
 4,900 2.68 2.76 2.71 0 0 0
16/09/2009
2.68
 4,900 2.73 2.75 2.68 0 0 0
15/09/2009
2.73
 3,500 2.81 2.81 2.73 0 0 0
14/09/2009
2.81
 11,000 2.72 2.84 2.76 0 0 0
11/09/2009
2.72
 23,700 2.75 2.75 2.69 0 0 0
10/09/2009
2.75
 11,800 2.75 2.76 2.68 0 0 0
09/09/2009
2.75
 14,700 2.76 2.79 2.75 0 4,300 0
08/09/2009
2.76
 5,900 2.75 2.88 2.69 0 0 0
07/09/2009
2.75
 19,100 2.81 2.81 2.68 100 100 0
04/09/2009
2.81
 6,500 2.96 2.96 2.75 0 0 0
03/09/2009
2.96
 9,600 3.09 3.09 2.88 0 0 0
01/09/2009
3.09
 19,300 3.11 3.12 3.05 0 0 0
31/08/2009
3.11
 69,600 2.92 3.11 3.03 0 0 0
28/08/2009
2.92
 39,600 2.73 2.92 2.68 0 0 0
27/08/2009
2.73
 5,100 2.68 2.80 2.71 0 600 0
26/08/2009
2.68
 4,400 2.81 2.81 2.67 0 0 0
25/08/2009
2.81
 8,400 2.81 2.84 2.77 0 0 0
24/08/2009
2.81
 19,900 2.81 2.81 2.68 100 0 0
21/08/2009
2.81
 2,600 2.95 3.13 2.81 0 0 0
20/08/2009
2.95
 8,300 2.95 3.04 2.93 0 0 0
19/08/2009
2.95
 33,100 2.79 2.95 2.88 0 0 0
18/08/2009
2.79
 21,100 2.96 2.96 2.76 0 0 0
17/08/2009
2.96
 5,100 3.05 3.05 2.96 0 0 0
14/08/2009
3.05
 4,400 3.15 3.35 3.03 0 0 0
13/08/2009
3.15
 30,900 3.13 3.35 3.15 0 0 0
12/08/2009
3.13
 128,100 3.01 3.13 3.08 5,000 0 0
11/08/2009
3.01
 89,000 2.81 3.01 2.81 500 0 0
10/08/2009
2.81
 7,900 2.88 2.88 2.81 0 0 0
07/08/2009
2.88
 700 3.04 3.04 2.84 0 0 0
06/08/2009
3.04
 100 2.95 3.04 3.04 0 0 0
05/08/2009
2.95
 2,100 2.84 2.95 2.81 0 0 0
04/08/2009
2.84
 0 2.88 2.84 2.84 0 0 0
03/08/2009
2.88
 4,600 2.80 2.89 2.80 0 0 0
31/07/2009
2.80
 5,700 2.85 2.85 2.67 0 0 0
30/07/2009
2.85
 1,200 3.05 3.05 2.85 200 0 0
29/07/2009
3.05
 5,900 3.00 3.05 3.05 0 0 0
28/07/2009
3.00
 4,200 3.21 3.40 3.00 100 0 0
27/07/2009
3.21
 5,300 3.03 3.21 3.20 100 0 0
24/07/2009
3.03
 5,900 2.95 3.03 2.95 0 0 0
23/07/2009
2.95
 12,200 2.95 3.35 2.41 0 0 0
30/11/-0001
1.77
 232,039 1.85 1.89 1.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |