CTCP Miền Đông (mdg)

41.55
2.70
(6.95%)
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) 		9.55 35.63% 208,900 0 0
26.80
38.85
38.85
2 tháng
(2025-11-28) 		14.85 69.07% 288,600 0 0
21.50
38.85
38.85
3 tháng
(2025-10-29) 		17.35 91.32% 308,200 0 0
19
38.85
38.85
6 tháng
(2025-07-31) 		21.85 150.69% 340,500 0 0
13.45
38.85
38.85
12 tháng
(2025-02-03) 		24.80 214.72% 724,400 0 0
11.55
38.85
38.85
24 tháng
(2024-02-07) 		22.55 163.41% 2,584,000 200 0.0
10.20
38.85
38.85
36 tháng
(2023-02-13) 		23.43 181.25% 2,745,800 -600 -0.2
10.20
38.85
38.85
60 tháng
(2021-02-22) 		25.75 242.94% 4,821,900 800 3.1
9.62
38.85
38.85
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/01/2024
14.50
 0 14.50 14.50 14.50 0 0 0
22/01/2024
14.50
 0 14.50 14.50 14.50 0 0 0
19/01/2024
14.50
 0 14.50 14.50 14.50 0 0 0
18/01/2024
14.50
 300 13.80 14.50 13.80 0 0 0
17/01/2024
14.80
 0 14.80 14.80 14.80 0 0 0
16/01/2024
14.80
 3,000 12.95 14.80 12.95 0 0 0
15/01/2024
13.90
 200 13.90 13.90 13.90 0 0 0
12/01/2024
14.90
 0 14.90 14.90 14.90 0 0 0
11/01/2024
14.90
 0 14.90 14.90 14.90 0 0 0
10/01/2024
14.90
 0 14.90 14.90 14.90 0 0 0
09/01/2024
14.90
 1,600 14.90 14.90 14.90 0 0 0
08/01/2024
15
 0 15 15 15 0 0 0
05/01/2024
15
 0 15 15 15 0 0 0
04/01/2024
15
 800 15 15 14.95 0 0 0
03/01/2024
14.90
 700 14 14.95 14 0 0 0
02/01/2024
14
 15,400 13.10 14 13.10 0 0 0
29/12/2023
14.05
 4,900 13.15 14.05 13 0 0 0
28/12/2023
13.15
 100 12.45 13.15 13.15 0 0 0
27/12/2023
12.45
 100 13.10 13.10 12.45 0 0 0
26/12/2023
13.10
 0 13.10 13.10 13.10 0 0 0
25/12/2023
13.10
 700 13.30 13.30 13.10 0 0 0
22/12/2023
13.30
 700 12.95 13.75 12.40 0 0 0
21/12/2023
12.95
 0 12.95 12.95 12.95 0 0 0
20/12/2023
12.95
 400 13.05 13.05 12.30 0 0 0
19/12/2023
13.05
 100 12.50 13.05 13.05 0 0 0
18/12/2023
12.50
 0 12.50 12.50 12.50 0 0 0
15/12/2023
12.50
 300 12.85 12.85 12.50 0 0 0
14/12/2023
12.85
 0 12.85 12.85 12.85 0 0 0
13/12/2023
12.85
 200 12.90 12.90 12.25 0 0 0
11/12/2023
12.90
 2,400 12.95 12.95 12.25 0 0 0
08/12/2023
12.95
 400 12.90 12.95 12.10 0 0 0
07/12/2023
12.90
 200 12.75 12.90 12.35 0 0 0
06/12/2023
12.75
 700 12.30 12.90 12.05 0 0 0
05/12/2023
12.30
 1,000 12.55 13.20 11.80 0 0 0
04/12/2023
12.55
 100 12.65 12.65 12.55 0 0 0
01/12/2023
12.65
 1,900 13.55 13.55 12.65 0 0 0
30/11/2023
13.55
 100 12.80 13.55 13.55 0 0 0
29/11/2023
12.80
 100 12 12.80 12.80 0 0 0
28/11/2023
12
 4,300 12.75 12.75 11.90 0 0 0
24/11/2023
12.75
 300 12.95 12.95 12.75 0 0 0
23/11/2023
12.95
 1,700 13.90 13.90 12.95 0 0 0
22/11/2023
13.90
 500 13.90 13.90 12.95 0 0 0
21/11/2023
13.90
 100 13.10 13.90 13.90 0 0 0
20/11/2023
13.10
 3,300 12.35 13.20 12.10 0 0 0
17/11/2023
12.35
 2,600 12.30 13 12.30 0 0 0
16/11/2023
12.30
 200 12.90 12.90 12.20 0 0 0
15/11/2023
12.90
 300 12.90 12.90 12.15 0 0 0
14/11/2023
12.90
 2,400 13.40 13.40 12.50 0 0 0
13/11/2023
13.40
 400 12.80 13.40 12.90 0 0 0
10/11/2023
12.80
 400 13.70 13.70 12.80 0 0 0
09/11/2023
13.70
 10,900 14.70 14.70 13.70 500 0 0.0
08/11/2023
14.70
 2,500 14.80 14.80 13.80 0 0 0
07/11/2023
14.80
 4,400 13.90 14.80 12.95 0 0 0
06/11/2023
13.90
 2,000 14.90 14.90 13.90 0 0 0
03/11/2023
14.90
 600 16 16 14.90 0 0 0
02/11/2023
16
 100 16.50 16.50 16 0 0 0
01/11/2023
16.50
 0 16.50 16.50 16.50 0 0 0
31/10/2023
16.50
 100 17.40 17.40 16.50 0 0 0
30/10/2023
17.40
 0 17.40 17.40 17.40 0 0 0
26/10/2023
17.40
 0 17.40 17.40 17.40 0 0 0
25/10/2023
17.40
 0 17.40 17.40 17.40 0 0 0
24/10/2023
17.40
 0 17.40 17.40 17.40 0 0 0
23/10/2023
17.40
 0 17.40 17.40 17.40 0 0 0
20/10/2023
17.40
 2,500 17.20 17.40 16.10 0 0 0
19/10/2023
17.20
 3,400 16.50 17.65 15.50 0 0 0
18/10/2023
16.50
 1,600 15.85 16.90 15 0 0 0
17/10/2023
15.85
 6,600 14.85 15.85 15.30 0 300 -0.0
16/10/2023
14.85
 2,500 13.90 14.85 13.90 0 0 0
13/10/2023
13.90
 200 13 13.90 13.90 0 0 0
12/10/2023
13
 3,600 13.50 13.50 13 0 0 0
11/10/2023
13.50
 400 14 14 13.50 0 0 0
10/10/2023
14
 0 14 14 14 0 0 0
09/10/2023
14
 0 14 14 14 0 0 0
06/10/2023
14
 0 14 14 14 0 0 0
05/10/2023
14
 0 14 14 14 0 0 0
04/10/2023
14
 0 14 14 14 0 0 0
03/10/2023
14
 0 14 14 14 0 0 0
02/10/2023
14
 100 14.20 14.20 14 0 0 0
29/09/2023
14.20
 0 14.20 14.20 14.20 0 0 0
28/09/2023
14.20
 2,400 14.30 14.30 13.30 0 0 0
27/09/2023
14.30
 0 14.30 14.30 14.30 0 0 0
26/09/2023
14.30
 0 14.30 14.30 14.30 0 0 0
25/09/2023
14.30
 0 14.30 14.30 14.30 0 0 0
22/09/2023
14.30
 1,300 14.30 14.30 13.30 0 0 0
21/09/2023
14.30
 0 14.30 14.30 14.30 0 0 0
20/09/2023
14.30
 0 14.30 14.30 14.30 0 0 0
19/09/2023
14.30
 0 14.30 14.30 14.30 0 0 0
18/09/2023
14.30
 0 14.30 14.30 14.30 0 0 0
15/09/2023
14.30
 0 14.30 14.30 14.30 0 0 0
13/09/2023
14.30
 0 14.30 14.30 14.30 0 0 0
12/09/2023
14.30
 0 14.30 14.30 14.30 0 0 0
08/09/2023
14.30
 0 14.30 14.30 14.30 0 0 0
07/09/2023
14.30
 200 14.35 14.35 14.30 200 0 0.0
06/09/2023
14.35
 0 14.35 14.35 14.35 0 0 0
05/09/2023
14.35
 100 14.30 14.35 14.35 0 0 0
31/08/2023
14.30
 600 13.45 14.35 14 0 0 0
30/08/2023
13.45
 0 13.45 13.45 13.45 0 0 0
29/08/2023
13.45
 0 13.45 13.45 13.45 0 0 0
28/08/2023
13.45
 0 13.45 13.45 13.45 0 0 0
25/08/2023
13.45
 0 13.45 13.45 13.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |