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)
15/11/2023
8.78
 7,400 8.70 8.78 8.70 0 0 0
14/11/2023
8.70
 9,700 8.70 8.70 8.53 0 0 0
13/11/2023
8.70
 11,700 8.70 8.78 8.62 0 0 0
10/11/2023
8.70
 1,600 8.62 8.70 8.62 0 0 0
09/11/2023
8.62
 11,200 8.62 8.78 8.53 0 0 0
08/11/2023
8.62
 800 8.62 8.62 8.62 0 0 0
07/11/2023
8.62
 4,400 8.62 8.62 8.45 0 0 0
06/11/2023
8.62
 1,300 8.62 8.62 8.53 0 0 0
03/11/2023
8.62
 3,400 8.70 8.70 8.45 0 0 0
02/11/2023
8.70
 10,600 8.45 8.70 8.29 0 0 0
01/11/2023
8.45
 2,400 8.45 8.45 8.37 0 0 0
31/10/2023
8.45
 2,200 8.53 8.53 8.29 0 0 0
30/10/2023
8.53
 18,000 8.37 8.53 8.37 0 0 0
27/10/2023
8.37
 13,600 8.12 8.62 8.21 0 0 0
26/10/2023
8.12
 24,600 9.03 9.03 8.12 0 0 0
25/10/2023
9.03
 2,900 9.11 9.11 8.94 0 0 0
24/10/2023
9.11
 4,800 9.19 9.19 8.94 0 0 0
23/10/2023
9.19
 9,300 9.19 9.27 9.03 0 0 0
20/10/2023
9.19
 18,100 8.86 9.19 8.86 0 400 -0.0
19/10/2023
8.86
 11,500 8.78 8.86 8.70 0 0 0
18/10/2023
8.78
 5,400 8.94 8.94 8.70 0 0 0
17/10/2023
8.94
 1,700 9.03 9.03 8.94 0 0 0
16/10/2023
9.03
 500 9.03 9.03 8.94 0 0 0
13/10/2023
9.03
 700 9.03 9.03 8.86 0 0 0
12/10/2023
9.03
 11,400 9.03 9.03 8.86 0 0 0
11/10/2023
9.03
 7,600 9.03 9.03 8.94 0 0 0
10/10/2023
9.03
 4,500 9.03 9.03 8.94 0 0 0
09/10/2023
9.03
 1,600 9.03 9.11 8.94 0 0 0
06/10/2023
9.03
 2,300 9.03 9.11 8.94 0 0 0
05/10/2023
9.03
 3,100 8.94 9.03 8.86 0 0 0
04/10/2023
8.94
 1,700 8.70 8.94 8.86 0 0 0
03/10/2023
8.70
 6,400 9.11 9.11 8.70 0 0 0
02/10/2023
9.11
 400 9.11 9.11 9.03 0 0 0
29/09/2023
9.11
 500 9.03 9.11 8.94 0 0 0
28/09/2023
9.03
 2,000 9.03 9.03 8.86 0 0 0
27/09/2023
9.03
 3,800 9.03 9.03 8.78 0 0 0
26/09/2023
9.03
 14,300 9.19 9.19 8.86 0 0 0
25/09/2023
9.19
 24,100 9.35 9.35 9.03 0 0 0
22/09/2023
9.35
 21,700 9.35 9.35 9.11 0 0 0
21/09/2023
9.35
 7,200 9.35 9.35 9.27 0 0 0
20/09/2023
9.35
 3,300 9.35 9.35 9.27 0 0 0
19/09/2023
9.35
 16,200 9.44 9.44 9.27 0 0 0
18/09/2023
9.44
 12,300 9.35 9.44 9.19 0 80 -0.0
15/09/2023
9.35
 5,900 9.44 9.44 9.19 0 0 0
14/09/2023
9.44
 18,500 9.44 9.44 9.35 0 0 0
13/09/2023
9.44
 24,600 9.44 9.44 9.27 0 0 0
12/09/2023
9.44
 10,700 9.44 9.44 9.27 0 0 0
11/09/2023
9.44
 16,600 9.35 9.44 9.35 0 0 0
08/09/2023
9.35
 65,600 9.44 9.44 9.27 0 0 0
07/09/2023
9.44
 27,000 9.44 9.44 9.27 300 0 0.0
06/09/2023
9.44
 4,600 9.35 9.44 9.27 0 0 0
05/09/2023
9.35
 24,900 9.27 9.35 9.19 0 0 0
31/08/2023
9.27
 9,100 9.27 9.27 9.11 0 0 0
30/08/2023
9.27
 1,900 9.44 9.44 9.19 0 0 0
29/08/2023
9.44
 2,100 9.44 9.44 9.35 0 0 0
28/08/2023
9.44
 11,000 9.11 9.44 9.11 0 0 0
25/08/2023
9.11
 8,800 9.11 9.11 8.86 0 0 0
24/08/2023
9.11
 8,900 9.19 9.35 8.94 0 0 0
23/08/2023
9.19
 11,600 9.11 9.27 8.70 0 0 0
22/08/2023
9.11
 43,700 9.27 9.27 8.53 0 0 0
21/08/2023
9.27
 8,000 9.27 9.27 9.11 0 0 0
18/08/2023
9.27
 33,800 9.76 9.76 9.27 0 0 0
17/08/2023
9.76
 18,200 9.85 9.93 9.76 0 0 0
16/08/2023
9.85
 9,400 9.93 9.93 9.85 0 0 0
15/08/2023
9.93
 11,400 9.93 9.93 9.85 0 0 0
14/08/2023
9.93
 24,200 9.85 9.93 9.85 0 0 0
11/08/2023
9.85
 53,300 10.01 10.09 9.85 0 0 0
10/08/2023
10.01
 70,900 9.93 10.17 9.93 0 0 0
09/08/2023
9.93
 27,900 9.93 9.93 9.85 0 0 0
08/08/2023
9.93
 21,500 9.93 9.93 9.93 0 0 0
07/08/2023
9.93
 40,400 9.93 9.93 9.76 0 0 0
04/08/2023
9.93
 20,600 10.01 10.01 9.76 0 0 0
03/08/2023
10.01
 16,700 9.85 10.01 9.85 0 0 0
02/08/2023
9.85
 20,400 9.93 9.93 9.85 0 0 0
01/08/2023
9.93
 19,400 10.01 10.01 9.76 0 0 0
31/07/2023
10.01
 11,400 9.93 10.09 9.93 0 0 0
28/07/2023
9.93
 17,300 10.01 10.01 9.85 0 0 0
27/07/2023
10.01
 37,600 10.01 10.01 9.76 0 0 0
26/07/2023
10.01
 19,700 9.85 10.09 9.93 0 0 0
25/07/2023
9.85
 19,300 10.01 10.01 9.85 0 0 0
24/07/2023
10.01
 53,200 10.17 10.17 10.01 0 0 0
21/07/2023
10.17
 69,500 10.75 10.83 10.09 0 0 0
20/07/2023
10.75
 60,100 10.42 10.83 10.42 0 0 0
19/07/2023
10.42
 113,200 9.93 10.58 9.85 0 0 0
18/07/2023: Cổ tức tiền mặt tỉ lệ: 7%
18/07/2023
9.93
 24,200 9.93 10.26 9.93 0 0 0
17/07/2023
9.93
 63,500 10.01 10.01 9.77 0 0 0
14/07/2023
10.01
 24,900 10.01 10.01 9.85 0 0 0
13/07/2023
10.01
 37,300 9.85 10.01 9.85 0 0 0
12/07/2023
9.85
 20,900 9.77 9.85 9.77 0 0 0
11/07/2023
9.77
 37,000 9.77 9.85 9.70 0 0 0
10/07/2023
9.77
 36,000 9.62 9.77 9.62 0 0 0
07/07/2023
9.62
 17,000 9.62 9.62 9.46 0 0 0
06/07/2023
9.62
 9,300 9.62 9.62 9.46 0 0 0
05/07/2023
9.62
 38,500 9.54 9.70 9.54 0 0 0
04/07/2023
9.54
 4,900 9.46 9.54 9.39 0 0 0
03/07/2023
9.46
 6,100 9.46 9.54 8.92 0 0 0
30/06/2023
9.46
 16,600 9.54 9.54 9.39 0 0 0
29/06/2023
9.54
 5,900 9.62 9.62 9.46 0 0 0
28/06/2023
9.62
 15,900 9.54 9.70 9.54 0 0 0
27/06/2023
9.54
 7,016 9.54 9.62 9.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |