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)
06/04/2010
2.21
 2,800 2.20 2.21 2.21 0 1,000 -0.0
05/04/2010
2.20
 3,500 2.31 2.31 2.19 0 0 0
02/04/2010
2.31
 100 2.27 2.31 2.31 0 0 0
01/04/2010
2.27
 600 2.20 2.27 2.27 0 0 0
31/03/2010
2.20
 0 2.19 2.20 2.20 0 0 0
30/03/2010
2.19
 3,100 2.37 2.37 2.19 0 0 0
29/03/2010
2.37
 4,700 2.25 2.37 2.19 0 0 0
26/03/2010
2.25
 2,700 2.21 2.31 2.25 0 0 0
25/03/2010
2.21
 4,500 2.31 2.31 2.21 0 0 0
24/03/2010
2.31
 3,100 2.36 2.44 2.31 0 0 0
23/03/2010
2.36
 5,900 2.17 2.37 2.22 0 0 0
22/03/2010
2.17
 7,800 2.31 2.31 2.17 0 0 0
19/03/2010
2.31
 1,500 2.39 2.39 2.31 0 0 0
18/03/2010
2.39
 6,900 2.27 2.39 2.14 0 0 0
17/03/2010
2.27
 700 2.37 2.37 2.27 0 0 0
16/03/2010
2.37
 6,600 2.50 2.50 2.37 0 1,000 -0.0
15/03/2010
2.50
 24,100 2.40 2.56 2.50 0 0 0
12/03/2010
2.40
 71,800 2.25 2.40 2.30 0 0 0
11/03/2010
2.25
 1,100 2.25 2.30 2.25 0 0 0
10/03/2010
2.25
 5,900 2.26 2.37 2.25 0 0 0
09/03/2010
2.26
 1,400 2.27 2.37 2.25 0 0 0
08/03/2010
2.27
 9,500 2.15 2.27 2.16 0 0 0
05/03/2010
2.15
 2,400 2.26 2.26 2.12 0 0 0
04/03/2010
2.26
 5,200 2.25 2.26 2.24 0 0 0
03/03/2010
2.25
 5,500 2.25 2.26 2.12 0 0 0
02/03/2010
2.25
 3,300 2.27 2.27 2.12 0 0 0
01/03/2010
2.27
 3,500 2.25 2.27 2.26 0 0 0
26/02/2010
2.25
 2,000 2.31 2.31 2.25 0 0 0
25/02/2010
2.31
 2,100 2.25 2.32 2.27 0 0 0
24/02/2010
2.25
 6,500 2.21 2.34 2.20 0 0 0
23/02/2010
2.21
 11,700 2.07 2.21 2.12 0 0 0
22/02/2010
2.07
 0 2.07 2.07 2.07 0 0 0
12/02/2010
2.07
 4,100 2.21 2.21 2.06 0 0 0
11/02/2010
2.21
 100 2.11 2.21 2.21 0 0 0
10/02/2010
2.11
 200 2.07 2.12 2.11 0 0 0
09/02/2010
2.07
 0 2.07 2.07 2.07 0 0 0
08/02/2010
2.07
 1,000 2.12 2.12 2.07 0 0 0
05/02/2010
2.12
 5,300 2.22 2.22 2.12 0 0 0
04/02/2010
2.22
 8,400 2.15 2.22 2.09 0 0 0
03/02/2010
2.15
 2,000 2.21 2.25 2.15 0 0 0
02/02/2010
2.21
 25,700 2.07 2.21 2.02 0 900 -0.0
01/02/2010
2.07
 0 2.07 2.07 2.07 0 0 0
29/01/2010
2.07
 6,600 2.00 2.09 2.07 0 0 0
28/01/2010
2.00
 6,700 2.16 2.16 2.00 0 0 0
27/01/2010
2.16
 3,400 2.12 2.21 2.00 0 0 0
26/01/2010
2.12
 8,200 2.14 2.14 2.05 0 0 0
25/01/2010
2.14
 800 2.05 2.14 1.92 100 0 0.0
22/01/2010
2.05
 1,100 1.94 2.06 2.05 0 0 0
21/01/2010
1.94
 1,000 2.00 2.00 1.94 0 0 0
20/01/2010
2.00
 2,400 2.14 2.14 2.00 0 0 0
19/01/2010
2.14
 1,000 2.29 2.29 2.14 0 0 0
18/01/2010
2.29
 0 2.25 2.29 2.29 0 0 0
15/01/2010
2.25
 200 2.22 2.31 2.25 0 0 0
14/01/2010
2.22
 200 2.15 2.22 2.21 0 0 0
13/01/2010
2.15
 4,000 2.00 2.15 1.94 0 0 0
12/01/2010
2.00
 800 2.09 2.09 2.00 0 0 0
11/01/2010
2.09
 5,400 2.12 2.12 2.04 0 0 0
08/01/2010
2.12
 5,000 2.12 2.15 2.12 0 0 0
07/01/2010
2.12
 3,500 2.25 2.36 2.12 0 0 0
06/01/2010
2.25
 2,200 2.31 2.31 2.25 0 0 0
05/01/2010
2.31
 3,100 2.35 2.47 2.31 800 0 0.0
04/01/2010
2.35
 25,400 2.19 2.35 2.30 0 0 0
31/12/2009
2.19
 4,000 2.20 2.31 2.14 0 0 0
30/12/2009
2.20
 2,400 2.15 2.22 2.20 0 0 0
29/12/2009
2.15
 7,400 2.22 2.36 2.15 0 0 0
28/12/2009
2.22
 23,600 2.09 2.22 2.06 0 0 0
25/12/2009
2.09
 11,700 1.96 2.09 2.06 0 0 0
24/12/2009
1.96
 3,700 1.87 1.97 1.75 0 0 0
23/12/2009
1.87
 1,100 1.87 1.87 1.87 0 0 0
22/12/2009
1.87
 6,000 1.91 1.91 1.87 0 0 0
21/12/2009
1.91
 6,700 1.82 1.91 1.87 0 0 0
18/12/2009
1.82
 3,900 1.74 1.82 1.75 0 0 0
17/12/2009
1.74
 3,200 1.85 1.85 1.74 0 0 0
16/12/2009
1.85
 5,000 1.89 1.89 1.85 2,000 0 0
15/12/2009
1.89
 1,600 2.06 2.06 1.87 0 0 0
14/12/2009
2.06
 200 1.96 2.06 1.84 0 0 0
11/12/2009
1.96
 0 1.96 1.96 1.96 0 0 0
10/12/2009
1.96
 2,000 2.06 2.06 1.96 0 0 0
09/12/2009
2.06
 2,500 2.19 2.19 2.06 0 0 0
08/12/2009
2.19
 700 2.16 2.21 2.19 0 0 0
07/12/2009
2.16
 100 2.19 2.19 2.16 0 0 0
04/12/2009
2.19
 4,600 2.19 2.19 2.12 0 0 0
03/12/2009
2.19
 6,400 2.15 2.19 2.19 0 0 0
02/12/2009
2.15
 14,000 2.30 2.30 2.15 0 0 0
01/12/2009
2.30
 3,200 2.24 2.30 2.26 0 0 0
30/11/2009
2.24
 12,600 2.12 2.25 2.00 0 0 0
27/11/2009
2.12
 8,000 2.12 2.19 1.99 0 0 0
26/11/2009
2.12
 119,300 2.27 2.27 2.12 0 0 0
25/11/2009
2.27
 5,100 2.39 2.44 2.27 0 0 0
24/11/2009
2.39
 2,200 2.54 2.56 2.39 0 0 0
23/11/2009
2.54
 1,100 2.47 2.54 2.39 0 0 0
20/11/2009
2.47
 1,200 2.50 2.51 2.47 0 0 0
19/11/2009
2.50
 7,800 2.56 2.56 2.50 0 0 0
18/11/2009
2.56
 3,500 2.44 2.56 2.44 0 0 0
17/11/2009
2.44
 10,500 2.47 2.47 2.42 0 0 0
16/11/2009
2.47
 6,700 2.50 2.50 2.37 0 0 0
13/11/2009
2.50
 2,600 2.54 2.56 2.46 0 0 0
12/11/2009
2.54
 5,900 2.50 2.62 2.52 0 0 0
11/11/2009
2.50
 3,800 2.50 2.61 2.45 0 0 0
10/11/2009
2.50
 6,900 2.56 2.62 2.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |