CTCP Miền Đông (mdg)

38.55
-0.55
(-1.41%)
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
(2026-02-11) 		-0.80 -2.01% 81,400 0 -0.0
38.55
45.75
38.55
2 tháng
(2026-01-12) 		8.10 26.13% 689,000 3,000 0.1
31
45.75
38.55
3 tháng
(2025-12-15) 		14.10 56.40% 784,600 3,000 0.1
23.30
45.75
38.55
6 tháng
(2025-09-15) 		23.10 144.38% 823,400 3,000 0.1
16
45.75
38.55
12 tháng
(2025-03-18) 		25.10 179.29% 888,800 3,000 0.1
12.20
45.75
38.55
24 tháng
(2024-03-25) 		26.60 212.80% 3,083,200 3,200 0.1
10.20
45.75
38.55
36 tháng
(2023-03-29) 		26.70 215.32% 3,244,800 3,500 0.1
10.20
45.75
38.55
60 tháng
(2021-04-08) 		28.32 262.79% 5,284,400 3,800 3.2
9.62
45.75
38.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/08/2023
13.45
 100 13.05 13.45 13.45 0 0 0
22/08/2023
13.05
 0 13.05 13.05 13.05 0 0 0
21/08/2023
13.05
 0 13.05 13.05 13.05 0 0 0
18/08/2023
13.05
 0 13.05 13.05 13.05 0 0 0
17/08/2023
13.05
 0 13.05 13.05 13.05 0 0 0
16/08/2023
13.05
 0 13.05 13.05 13.05 0 0 0
15/08/2023
13.05
 0 13.05 13.05 13.05 0 0 0
14/08/2023
13.05
 0 13.05 13.05 13.05 0 0 0
11/08/2023
13.05
 1,000 13.60 13.60 13.05 0 0 0
10/08/2023
13.60
 0 13.60 13.60 13.60 0 0 0
09/08/2023
13.60
 0 13.60 13.60 13.60 0 0 0
08/08/2023
13.60
 3,100 13.60 13.60 13.60 0 0 0
07/08/2023
13.60
 400 13.40 13.60 13.50 0 0 0
04/08/2023
13.40
 0 13.40 13.40 13.40 0 0 0
03/08/2023
13.40
 2,100 12.95 13.40 13.40 0 0 0
02/08/2023
12.95
 0 12.95 12.95 12.95 0 0 0
01/08/2023
12.95
 1,700 13.15 13.15 12.65 0 0 0
31/07/2023
13.15
 0 13.15 13.15 13.15 0 0 0
28/07/2023
13.15
 1,400 13.15 13.15 12.35 0 0 0
27/07/2023
13.15
 0 13.15 13.15 13.15 0 0 0
26/07/2023
13.15
 4,500 12.30 13.15 13.15 0 0 0
25/07/2023
12.30
 0 12.30 12.30 12.30 0 0 0
24/07/2023
12.30
 6,100 12.85 12.85 12 0 0 0
21/07/2023
12.85
 0 12.85 12.85 12.85 0 0 0
20/07/2023
12.85
 0 12.85 12.85 12.85 0 0 0
19/07/2023
12.85
 100 13.70 13.70 12.85 0 100 -0.0
18/07/2023
13.70
 0 13.70 13.70 13.70 0 0 0
17/07/2023
13.70
 1,600 14.70 14.70 13.70 0 0 0
14/07/2023
14.70
 0 14.70 14.70 14.70 0 0 0
13/07/2023
14.70
 4,700 16.95 16.95 14.70 0 0 0
12/07/2023
16.95
 0 16.95 16.95 16.95 0 0 0
11/07/2023
16.95
 0 16.95 16.95 16.95 0 0 0
10/07/2023
16.95
 0 16.95 16.95 16.95 0 0 0
07/07/2023
16.95
 0 16.95 16.95 16.95 0 0 0
06/07/2023
16.95
 0 16.95 16.95 16.95 0 0 0
05/07/2023
16.95
 4,000 16.95 17.50 16.95 0 0 0
04/07/2023
16.95
 200 16.95 16.95 16.95 0 0 0
03/07/2023
16.95
 1,300 15.85 16.95 16.90 0 0 0
30/06/2023
15.85
 200 14.90 15.85 15.80 0 0 0
29/06/2023
14.90
 300 14 14.95 13.05 0 0 0
28/06/2023
14
 0 14 14 14 0 0 0
27/06/2023
14
 300 13.95 14 14 0 0 0
26/06/2023
13.95
 100 13.95 13.95 13.95 100 0 0.0
23/06/2023
13.95
 0 13.95 13.95 13.95 0 0 0
22/06/2023
13.95
 500 13.95 13.95 13.95 0 0 0
21/06/2023
13.95
 300 13.05 13.95 12.15 0 0 0
20/06/2023
13.05
 0 13.05 13.05 13.05 0 0 0
19/06/2023
13.05
 0 13.05 13.05 13.05 0 0 0
16/06/2023
13.05
 0 13.05 13.05 13.05 0 0 0
15/06/2023
13.05
 0 13.05 13.05 13.05 0 0 0
14/06/2023
13.05
 0 13.05 13.05 13.05 0 0 0
13/06/2023
13.05
 0 13.05 13.05 13.05 0 0 0
12/06/2023
13.05
 0 13.05 13.05 13.05 0 0 0
09/06/2023
13.05
 300 12.20 13.05 13.05 0 0 0
08/06/2023
12.20
 0 12.20 12.20 12.20 0 0 0
07/06/2023
12.20
 0 12.20 12.20 12.20 0 0 0
06/06/2023
12.20
 0 12.20 12.20 12.20 0 0 0
05/06/2023
12.20
 0 12.20 12.20 12.20 0 0 0
02/06/2023
12.20
 0 12.20 12.20 12.20 0 0 0
01/06/2023
12.20
 0 12.20 12.20 12.20 0 0 0
31/05/2023
12.20
 0 12.20 12.20 12.20 0 0 0
30/05/2023
12.20
 100 12.95 12.95 12.20 0 0 0
29/05/2023
12.95
 0 12.95 12.95 12.95 0 0 0
26/05/2023
12.95
 0 12.95 12.95 12.95 0 0 0
25/05/2023
12.95
 0 12.95 12.95 12.95 0 0 0
24/05/2023
12.95
 0 12.95 12.95 12.95 0 0 0
23/05/2023
12.95
 200 12.95 12.95 12.95 0 0 0
22/05/2023
12.95
 100 12.95 12.95 12.95 0 0 0
19/05/2023
12.95
 0 12.95 12.95 12.95 0 0 0
18/05/2023
12.95
 0 12.95 12.95 12.95 0 0 0
17/05/2023: Cổ tức tiền mặt tỉ lệ: 6%
17/05/2023
12.95
 100 12.40 12.95 12.95 0 0 0
16/05/2023
12.40
 100 11.97 12.40 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |