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)
11/04/2024
10.01
 5,200 10.01 10.01 9.76 0 0 0
10/04/2024
10.01
 7,600 9.68 10.01 9.68 300 0 0.0
09/04/2024
9.93
 24,406 10.09 10.09 9.93 0 0 0
08/04/2024
10.26
 27,301 10.17 10.26 10.01 0 0 0
05/04/2024
10.26
 18,700 10.50 10.50 10.26 0 0 0
04/04/2024
10.34
 22,510 10.34 10.75 10.34 0 0 0
03/04/2024
10.26
 7,501 10.34 10.34 10.17 0 0 0
02/04/2024
10.34
 18,300 10.26 10.34 10.09 0 0 0
01/04/2024
10.34
 13,400 10.34 10.67 10.34 0 0 0
29/03/2024
10.58
 8,900 10.58 10.83 10.34 0 1,500 -0.0
28/03/2024
10.58
 65,811 10.01 10.83 9.93 0 0 0
27/03/2024
9.85
 22,000 10.01 10.01 9.68 0 0 0
26/03/2024
9.68
 16,304 9.52 10.17 9.52 0 0 0
25/03/2024
9.60
 3,600 9.52 9.60 9.52 0 0 0
22/03/2024
9.52
 4,100 9.35 9.52 9.35 0 0 0
21/03/2024
9.52
 27,753 9.44 9.52 9.44 0 0 0
20/03/2024
9.44
 74,448 9.27 9.44 9.27 0 0 0
19/03/2024
9.27
 5,800 9.27 9.27 9.27 0 0 0
18/03/2024
9.19
 6,501 9.19 9.19 9.19 0 0 0
15/03/2024
9.35
 5,601 9.44 9.44 9.35 0 0 0
14/03/2024
9.35
 7,101 9.44 9.44 9.35 0 0 0
13/03/2024
9.35
 1,100 9.35 9.44 9.35 0 0 0
12/03/2024
9.35
 501 9.35 9.35 9.35 0 0 0
11/03/2024
9.35
 1,300 9.27 9.35 9.19 0 0 0
08/03/2024
9.35
 1,100 9.35 9.35 9.35 0 100 -0.0
07/03/2024
9.35
 700 9.44 9.44 9.35 0 0 0
06/03/2024
9.27
 8,852 9.35 9.35 9.27 0 0 0
05/03/2024
9.35
 3,701 9.27 9.35 9.27 0 0 0
04/03/2024
9.35
 1,000 9.35 9.35 9.35 0 0 0
01/03/2024
9.35
 1,200 9.35 9.35 9.35 0 0 0
29/02/2024
9.35
 11,800 9.35 9.35 9.35 0 0 0
28/02/2024
9.35
 5,200 9.35 9.44 9.35 0 0 0
27/02/2024
9.35
 511 9.35 9.35 9.35 0 0 0
26/02/2024
9.35
 37,442 9.19 9.93 9.19 0 0 0
23/02/2024
9.11
 10,510 9.19 9.19 9.03 0 0 0
22/02/2024
9.35
 4,200 9.35 9.35 9.19 0 0 0
21/02/2024
9.35
 111 9.35 9.35 9.35 0 0 0
20/02/2024
9.35
 1,169 9.19 9.35 9.19 0 0 0
19/02/2024
9.27
 19,900 9.19 9.27 9.19 0 0 0
16/02/2024
9.19
 1,522 9.19 9.19 9.19 0 0 0
15/02/2024
9.19
 1,621 9.11 9.19 9.11 0 0 0
07/02/2024
9.19
 4,200 9.19 9.27 9.19 0 0 0
06/02/2024
9.27
 300 9.19 9.27 9.19 0 0 0
05/02/2024
9.27
 12,800 9.11 9.44 9.11 0 0 0
02/02/2024
9.11
 69,100 9.11 9.19 9.03 0 0 0
01/02/2024
9.44
 1,451 9.11 9.44 9.11 0 0 0
31/01/2024
8.94
 61,700 9.03 9.03 8.94 0 0 0
30/01/2024
8.94
 13,200 8.94 8.94 8.94 0 0 0
29/01/2024
8.94
 26,351 8.94 9.03 8.86 0 0 0
26/01/2024
8.94
 5,400 8.86 8.94 8.78 0 0 0
25/01/2024
8.86
 45,300 8.78 8.94 8.78 0 0 0
24/01/2024
8.86
 3,300 8.86 8.86 8.78 0 0 0
23/01/2024
8.94
 39,500 9.03 9.03 8.78 0 0 0
22/01/2024
9.11
 49,700 9.19 9.19 9.03 0 0 0
19/01/2024
9.35
 15,400 9.27 9.35 9.19 0 0 0
18/01/2024
9.35
 5,043 9.19 9.35 9.19 0 0 0
17/01/2024
9.27
 7,700 9.19 9.27 9.19 0 0 0
16/01/2024
9.35
 10,900 9.19 9.35 9.19 0 0 0
15/01/2024
9.35
 14,900 9.27 9.44 9.19 0 0 0
12/01/2024
9.44
 6,800 9.35 9.52 9.27 0 0 0
11/01/2024
9.44
 4,800 9.44 9.44 9.35 0 0 0
10/01/2024
9.44
 26,600 9.44 9.60 9.35 12,500 0 0.1
09/01/2024
9.35
 11,900 9.35 9.44 9.27 0 0 0
08/01/2024
9.35
 20,943 9.19 9.35 9.11 0 0 0
05/01/2024
9.19
 9,600 9.19 9.27 9.11 0 0 0
04/01/2024
9.19
 10,100 9.19 9.19 9.11 0 0 0
03/01/2024
9.19
 2,300 9.11 9.19 9.11 0 0 0
02/01/2024
9.19
 9,700 9.19 9.19 9.19 0 0 0
29/12/2023
9.35
 2,400 9.27 9.35 9.27 0 0 0
28/12/2023
9.27
 1,500 9.27 9.27 9.11 0 0 0
27/12/2023
9.27
 5,200 9.19 9.44 9.19 0 0 0
26/12/2023
9.19
 1,000 9.11 9.19 9.11 0 0 0
25/12/2023
9.11
 3,500 9.03 9.19 8.94 0 0 0
22/12/2023
9.03
 15,500 9.03 9.03 8.86 0 0 0
21/12/2023
9.03
 700 9.03 9.03 8.94 0 0 0
20/12/2023
9.03
 7,600 8.94 9.03 8.78 0 0 0
19/12/2023
8.94
 1,400 8.94 8.94 8.78 0 0 0
18/12/2023
8.94
 6,300 9.03 9.03 8.86 0 0 0
15/12/2023
9.03
 0 9.03 9.03 9.03 0 0 0
14/12/2023
9.03
 3,200 8.86 9.03 9.03 0 0 0
13/12/2023
8.86
 14,200 8.94 8.94 8.78 0 0 0
12/12/2023
8.94
 8,600 9.03 9.03 8.86 0 0 0
11/12/2023
9.03
 4,500 9.11 9.27 8.94 0 0 0
08/12/2023
9.11
 36,500 9.03 9.44 9.03 0 0 0
07/12/2023
9.03
 8,900 9.19 9.19 8.86 0 0 0
06/12/2023
9.19
 27,400 8.70 9.19 8.70 0 0 0
05/12/2023
8.70
 2,500 8.70 8.70 8.70 0 0 0
04/12/2023
8.70
 15,400 8.53 8.70 8.53 0 0 0
01/12/2023
8.53
 23,800 8.53 8.53 8.29 0 0 0
30/11/2023
8.53
 2,300 8.53 8.53 8.45 0 0 0
29/11/2023
8.53
 9,800 8.53 8.53 8.45 0 0 0
28/11/2023
8.53
 18,600 8.62 8.62 8.29 0 0 0
27/11/2023
8.62
 9,500 8.62 8.62 8.45 0 0 0
24/11/2023
8.62
 10,800 8.70 8.70 8.53 0 0 0
23/11/2023
8.70
 900 8.70 8.70 8.62 0 0 0
22/11/2023
8.70
 5,600 8.78 8.78 8.62 0 0 0
21/11/2023
8.78
 0 8.78 8.78 8.78 0 0 0
20/11/2023
8.78
 0 8.78 8.78 8.78 0 0 0
17/11/2023
8.78
 3,300 8.78 8.78 8.62 0 0 0
16/11/2023
8.78
 9,600 8.78 8.78 8.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |