CTCP Than Mông Dương - Vinacomin (mdc)

9.80
0.10
(1.03%)
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
(2026-03-30) 		-0.90 -8.49% 163,500 0 0
9.70
10.60
9.80
2 tháng
(2026-03-02) 		-0.60 -5.83% 833,800 100 0.0
9.70
12.30
9.80
3 tháng
(2026-01-29) 		-0.50 -4.90% 872,800 100 0.0
9.70
12.30
9.80
6 tháng
(2025-10-31) 		-0.20 -2.02% 1,163,100 2,100 0.0
9.60
12.30
9.80
12 tháng
(2025-05-05) 		-0.60 -5.83% 3,645,300 -33,100 -0.3
9.60
12.30
9.80
24 tháng
(2024-05-09) 		-0.51 -4.96% 9,269,252 -109,723 -1.3
9.08
16.11
9.80
36 tháng
(2023-05-15) 		-0.36 -3.62% 13,112,416 -94,803 -1.2
8.71
16.11
9.80
60 tháng
(2021-05-25) 		3.94 68.28% 24,321,799 78,897 0.6
5.16
16.11
9.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/11/2023
9.15
 18,600 9.24 9.24 8.89 0 0 0
27/11/2023
9.24
 9,500 9.24 9.24 9.06 0 0 0
24/11/2023
9.24
 10,800 9.33 9.33 9.15 0 0 0
23/11/2023
9.33
 900 9.33 9.33 9.24 0 0 0
22/11/2023
9.33
 5,600 9.41 9.41 9.24 0 0 0
21/11/2023
9.41
 0 9.41 9.41 9.41 0 0 0
20/11/2023
9.41
 0 9.41 9.41 9.41 0 0 0
17/11/2023
9.41
 3,300 9.41 9.41 9.24 0 0 0
16/11/2023
9.41
 9,600 9.41 9.41 9.24 0 0 0
15/11/2023
9.41
 7,400 9.33 9.41 9.33 0 0 0
14/11/2023
9.33
 9,700 9.33 9.33 9.15 0 0 0
13/11/2023
9.33
 11,700 9.33 9.41 9.24 0 0 0
10/11/2023
9.33
 1,600 9.24 9.33 9.24 0 0 0
09/11/2023
9.24
 11,200 9.24 9.41 9.15 0 0 0
08/11/2023
9.24
 800 9.24 9.24 9.24 0 0 0
07/11/2023
9.24
 4,400 9.24 9.24 9.06 0 0 0
06/11/2023
9.24
 1,300 9.24 9.24 9.15 0 0 0
03/11/2023
9.24
 3,400 9.33 9.33 9.06 0 0 0
02/11/2023
9.33
 10,600 9.06 9.33 8.89 0 0 0
01/11/2023
9.06
 2,400 9.06 9.06 8.97 0 0 0
31/10/2023
9.06
 2,200 9.15 9.15 8.89 0 0 0
30/10/2023
9.15
 18,000 8.97 9.15 8.97 0 0 0
27/10/2023
8.97
 13,600 8.71 9.24 8.80 0 0 0
26/10/2023
8.71
 24,600 9.68 9.68 8.71 0 0 0
25/10/2023
9.68
 2,900 9.77 9.77 9.59 0 0 0
24/10/2023
9.77
 4,800 9.85 9.85 9.59 0 0 0
23/10/2023
9.85
 9,300 9.85 9.94 9.68 0 0 0
20/10/2023
9.85
 18,100 9.50 9.85 9.50 0 400 -0.0
19/10/2023
9.50
 11,500 9.41 9.50 9.33 0 0 0
18/10/2023
9.41
 5,400 9.59 9.59 9.33 0 0 0
17/10/2023
9.59
 1,700 9.68 9.68 9.59 0 0 0
16/10/2023
9.68
 500 9.68 9.68 9.59 0 0 0
13/10/2023
9.68
 700 9.68 9.68 9.50 0 0 0
12/10/2023
9.68
 11,400 9.68 9.68 9.50 0 0 0
11/10/2023
9.68
 7,600 9.68 9.68 9.59 0 0 0
10/10/2023
9.68
 4,500 9.68 9.68 9.59 0 0 0
09/10/2023
9.68
 1,600 9.68 9.77 9.59 0 0 0
06/10/2023
9.68
 2,300 9.68 9.77 9.59 0 0 0
05/10/2023
9.68
 3,100 9.59 9.68 9.50 0 0 0
04/10/2023
9.59
 1,700 9.33 9.59 9.50 0 0 0
03/10/2023
9.33
 6,400 9.77 9.77 9.33 0 0 0
02/10/2023
9.77
 400 9.77 9.77 9.68 0 0 0
29/09/2023
9.77
 500 9.68 9.77 9.59 0 0 0
28/09/2023
9.68
 2,000 9.68 9.68 9.50 0 0 0
27/09/2023
9.68
 3,800 9.68 9.68 9.41 0 0 0
26/09/2023
9.68
 14,300 9.85 9.85 9.50 0 0 0
25/09/2023
9.85
 24,100 10.03 10.03 9.68 0 0 0
22/09/2023
10.03
 21,700 10.03 10.03 9.77 0 0 0
21/09/2023
10.03
 7,200 10.03 10.03 9.94 0 0 0
20/09/2023
10.03
 3,300 10.03 10.03 9.94 0 0 0
19/09/2023
10.03
 16,200 10.12 10.12 9.94 0 0 0
18/09/2023
10.12
 12,300 10.03 10.12 9.85 0 80 -0.0
15/09/2023
10.03
 5,900 10.12 10.12 9.85 0 0 0
14/09/2023
10.12
 18,500 10.12 10.12 10.03 0 0 0
13/09/2023
10.12
 24,600 10.12 10.12 9.94 0 0 0
12/09/2023
10.12
 10,700 10.12 10.12 9.94 0 0 0
11/09/2023
10.12
 16,600 10.03 10.12 10.03 0 0 0
08/09/2023
10.03
 65,600 10.12 10.12 9.94 0 0 0
07/09/2023
10.12
 27,000 10.12 10.12 9.94 300 0 0.0
06/09/2023
10.12
 4,600 10.03 10.12 9.94 0 0 0
05/09/2023
10.03
 24,900 9.94 10.03 9.85 0 0 0
31/08/2023
9.94
 9,100 9.94 9.94 9.77 0 0 0
30/08/2023
9.94
 1,900 10.12 10.12 9.85 0 0 0
29/08/2023
10.12
 2,100 10.12 10.12 10.03 0 0 0
28/08/2023
10.12
 11,000 9.77 10.12 9.77 0 0 0
25/08/2023
9.77
 8,800 9.77 9.77 9.50 0 0 0
24/08/2023
9.77
 8,900 9.85 10.03 9.59 0 0 0
23/08/2023
9.85
 11,600 9.77 9.94 9.33 0 0 0
22/08/2023
9.77
 43,700 9.94 9.94 9.15 0 0 0
21/08/2023
9.94
 8,000 9.94 9.94 9.77 0 0 0
18/08/2023
9.94
 33,800 10.47 10.47 9.94 0 0 0
17/08/2023
10.47
 18,200 10.56 10.65 10.47 0 0 0
16/08/2023
10.56
 9,400 10.65 10.65 10.56 0 0 0
15/08/2023
10.65
 11,400 10.65 10.65 10.56 0 0 0
14/08/2023
10.65
 24,200 10.56 10.65 10.56 0 0 0
11/08/2023
10.56
 53,300 10.73 10.82 10.56 0 0 0
10/08/2023
10.73
 70,900 10.65 10.91 10.65 0 0 0
09/08/2023
10.65
 27,900 10.65 10.65 10.56 0 0 0
08/08/2023
10.65
 21,500 10.65 10.65 10.65 0 0 0
07/08/2023
10.65
 40,400 10.65 10.65 10.47 0 0 0
04/08/2023
10.65
 20,600 10.73 10.73 10.47 0 0 0
03/08/2023
10.73
 16,700 10.56 10.73 10.56 0 0 0
02/08/2023
10.56
 20,400 10.65 10.65 10.56 0 0 0
01/08/2023
10.65
 19,400 10.73 10.73 10.47 0 0 0
31/07/2023
10.73
 11,400 10.65 10.82 10.65 0 0 0
28/07/2023
10.65
 17,300 10.73 10.73 10.56 0 0 0
27/07/2023
10.73
 37,600 10.73 10.73 10.47 0 0 0
26/07/2023
10.73
 19,700 10.56 10.82 10.65 0 0 0
25/07/2023
10.56
 19,300 10.73 10.73 10.56 0 0 0
24/07/2023
10.73
 53,200 10.91 10.91 10.73 0 0 0
21/07/2023
10.91
 69,500 11.53 11.61 10.82 0 0 0
20/07/2023
11.53
 60,100 11.17 11.61 11.17 0 0 0
19/07/2023
11.17
 113,200 10.65 11.35 10.56 0 0 0
18/07/2023: Cổ tức tiền mặt tỉ lệ: 7%
18/07/2023
10.65
 24,200 10.65 11.00 10.65 0 0 0
17/07/2023
10.65
 63,500 10.73 10.73 10.48 0 0 0
14/07/2023
10.73
 24,900 10.73 10.73 10.56 0 0 0
13/07/2023
10.73
 37,300 10.56 10.73 10.56 0 0 0
12/07/2023
10.56
 20,900 10.48 10.56 10.48 0 0 0
11/07/2023
10.48
 37,000 10.48 10.56 10.40 0 0 0
10/07/2023
10.48
 36,000 10.31 10.48 10.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |