CTCP Than Mông Dương - Vinacomin (mdc)

10.10
0.20
(2.02%)
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
(2025-12-29) 		0.10 1% 104,900 0 0
9.90
10.30
9.90
2 tháng
(2025-11-28) 		0.10 1% 213,500 0 0
9.80
10.30
9.90
3 tháng
(2025-10-29) 		0.20 2.02% 284,000 2,000 0.0
9.60
10.30
9.90
6 tháng
(2025-07-31) 		-0.20 -1.94% 1,113,400 -14,500 -0.1
9.60
10.80
9.90
12 tháng
(2025-02-03) 		0.36 3.72% 7,192,073 -95,899 -1.2
9.60
16.11
9.90
24 tháng
(2024-02-07) 		0.25 2.49% 9,021,932 -107,423 -1.3
9.08
16.11
9.90
36 tháng
(2023-02-13) 		-1.21 -10.71% 13,474,124 -116,203 -1.4
8.71
16.11
9.90
60 tháng
(2021-02-22) 		5 98.07% 23,615,354 78,797 0.6
5.03
16.11
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
31/12/2009
2.34
 4,000 2.36 2.48 2.29 0 0 0
30/12/2009
2.36
 2,400 2.30 2.38 2.36 0 0 0
29/12/2009
2.30
 7,400 2.38 2.53 2.30 0 0 0
28/12/2009
2.38
 23,600 2.24 2.38 2.21 0 0 0
25/12/2009
2.24
 11,700 2.10 2.24 2.21 0 0 0
24/12/2009
2.10
 3,700 2.01 2.12 1.88 0 0 0
23/12/2009
2.01
 1,100 2.01 2.01 2.01 0 0 0
22/12/2009
2.01
 6,000 2.05 2.05 2.01 0 0 0
21/12/2009
2.05
 6,700 1.96 2.05 2.01 0 0 0
18/12/2009
1.96
 3,900 1.86 1.96 1.88 0 0 0
17/12/2009
1.86
 3,200 1.98 1.98 1.86 0 0 0
16/12/2009
1.98
 5,000 2.02 2.02 1.98 2,000 0 0
15/12/2009
2.02
 1,600 2.21 2.21 2.01 0 0 0
14/12/2009
2.21
 200 2.10 2.21 1.97 0 0 0
11/12/2009
2.10
 0 2.10 2.10 2.10 0 0 0
10/12/2009
2.10
 2,000 2.21 2.21 2.10 0 0 0
09/12/2009
2.21
 2,500 2.34 2.34 2.21 0 0 0
08/12/2009
2.34
 700 2.32 2.37 2.34 0 0 0
07/12/2009
2.32
 100 2.34 2.34 2.32 0 0 0
04/12/2009
2.34
 4,600 2.34 2.34 2.28 0 0 0
03/12/2009
2.34
 6,400 2.30 2.34 2.34 0 0 0
02/12/2009
2.30
 14,000 2.46 2.46 2.30 0 0 0
01/12/2009
2.46
 3,200 2.40 2.46 2.42 0 0 0
30/11/2009
2.40
 12,600 2.28 2.41 2.14 0 0 0
27/11/2009
2.28
 8,000 2.28 2.34 2.13 0 0 0
26/11/2009
2.28
 119,300 2.44 2.44 2.28 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |