CTCP Miền Đông (mdg)

34.70
1.40
(4.20%)
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) 		-8.30 -19.95% 244,700 2,900 0.0
33.30
43.20
34.70
2 tháng
(2026-03-02) 		-12.45 -27.21% 341,900 3,300 0.1
33.30
45.75
34.70
3 tháng
(2026-01-29) 		-9.70 -22.56% 575,800 6,400 0.2
33.30
45.75
34.70
6 tháng
(2025-10-31) 		13.30 66.50% 1,138,700 6,400 0.2
20
45.75
34.70
12 tháng
(2025-05-05) 		18.80 129.66% 1,203,500 6,400 0.2
12.20
45.75
34.70
24 tháng
(2024-05-09) 		22.05 196% 3,361,100 6,600 0.2
10.20
45.75
34.70
36 tháng
(2023-05-15) 		21.33 178.18% 3,561,000 7,000 0.2
10.20
45.75
34.70
60 tháng
(2021-05-25) 		22.17 199.09% 5,525,800 7,200 3.3
9.62
45.75
34.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |