CTCP Than Mông Dương - Vinacomin (mdc)

9.90
-0.10
(-1%)
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
(2025-11-05) 		0.20 2.04% 94,100 2,000 0.0
9.60
10.30
9.90
2 tháng
(2025-10-06) 		0.20 2.04% 167,500 2,000 0.0
9.60
10.30
9.90
3 tháng
(2025-09-08) 		0 0% 329,200 -14,500 -0.1
9.60
10.30
9.90
6 tháng
(2025-06-09) 		-0.39 -3.79% 2,015,200 -31,000 -0.3
9.60
10.80
9.90
12 tháng
(2024-12-10) 		0.73 7.87% 7,165,703 -95,799 -1.2
9.08
16.11
9.90
24 tháng
(2023-12-18) 		0.41 4.27% 9,368,620 -94,923 -1.2
9.08
16.11
9.90
36 tháng
(2022-12-21) 		4.26 74.25% 14,541,677 -116,203 -1.4
5.66
16.11
9.90
60 tháng
(2020-12-31) 		4.97 98.99% 23,478,225 78,797 0.6
4.88
16.11
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/02/2023
11.23
 34,300 11.23 11.56 10.98 0 0 0
16/02/2023
11.23
 53,300 11.15 11.64 10.90 0 0 0
15/02/2023
11.15
 32,700 11.39 11.39 10.98 0 0 0
14/02/2023
11.39
 23,100 11.31 11.98 10.98 0 0 0
13/02/2023
11.31
 51,600 10.90 11.31 10.48 0 0 0
10/02/2023
10.90
 110,500 12.06 12.06 10.90 0 0 0
09/02/2023
12.06
 135,800 11.31 12.39 11.64 0 0 0
08/02/2023
11.31
 205,150 10.31 11.31 10.15 0 0 0
07/02/2023
10.31
 72,120 10.15 10.48 9.90 0 0 0
06/02/2023
10.15
 61,300 10.40 10.56 9.98 0 0 0
03/02/2023
10.40
 75,022 10.90 11.73 10.15 0 0 0
02/02/2023
10.90
 115,320 10.15 10.90 9.40 0 0 0
01/02/2023
10.15
 262,800 9.23 10.15 10.06 0 0 0
31/01/2023
9.23
 17,703 8.40 9.23 9.23 0 0 0
30/01/2023
8.40
 8,680 7.65 8.40 8.40 0 0 0
27/01/2023
7.65
 4,900 6.99 7.65 7.65 0 0 0
19/01/2023
6.99
 16,643 6.40 6.99 6.82 0 0 0
18/01/2023
6.40
 18,700 6.32 6.65 6.32 0 0 0
17/01/2023
6.32
 23,100 6.24 6.32 5.99 0 0 0
16/01/2023
6.24
 1,300 6.15 6.24 5.99 0 0 0
13/01/2023
6.15
 27,500 6.15 6.15 5.91 0 0 0
12/01/2023
6.15
 13,810 5.99 6.15 5.82 0 0 0
11/01/2023
5.99
 12,500 5.91 5.99 5.82 0 0 0
10/01/2023
5.91
 3,900 5.82 5.91 5.66 0 0 0
09/01/2023
5.82
 2,900 5.66 5.91 5.66 0 0 0
06/01/2023
5.66
 2,700 5.74 5.91 5.66 0 0 0
05/01/2023
5.74
 3,400 5.82 5.91 5.66 0 0 0
04/01/2023
5.82
 3,100 5.91 5.91 5.66 0 0 0
03/01/2023
5.91
 5,300 5.82 5.91 5.49 0 0 0
30/12/2022
5.82
 100 5.74 5.82 5.82 0 0 0
29/12/2022
5.74
 5,000 5.74 5.74 5.74 0 0 0
28/12/2022
5.74
 1,300 5.74 5.74 5.57 0 0 0
27/12/2022
5.74
 12,200 5.82 5.82 5.32 0 0 0
26/12/2022
5.82
 6,500 5.91 5.91 5.32 0 0 0
23/12/2022
5.91
 15,300 5.82 5.91 5.24 0 0 0
22/12/2022
5.82
 5,205 5.74 5.82 5.49 0 0 0
21/12/2022
5.74
 1,000 5.74 5.74 5.24 0 0 0
20/12/2022
5.74
 2,700 6.32 6.32 5.74 0 0 0
19/12/2022
6.32
 5,301 6.07 6.32 5.66 0 0 0
16/12/2022
6.07
 4,801 5.66 6.07 5.74 0 0 0
15/12/2022
5.66
 3,003 5.49 5.66 5.41 0 0 0
14/12/2022
5.49
 3,200 5.41 5.66 5.41 0 0 0
13/12/2022
5.41
 1,700 5.49 5.49 5.41 0 0 0
12/12/2022
5.49
 3,600 5.49 5.49 5.32 0 0 0
09/12/2022
5.49
 500 5.66 5.66 5.49 0 0 0
08/12/2022
5.66
 5,000 5.41 5.66 5.49 0 0 0
07/12/2022
5.41
 9,000 5.91 5.91 5.32 0 0 0
06/12/2022
5.91
 200 5.91 5.91 5.57 0 0 0
05/12/2022
5.91
 5,100 5.82 5.91 5.82 0 0 0
02/12/2022
5.82
 1,100 6.07 6.07 5.66 0 0 0
01/12/2022
6.07
 4,439 5.91 6.07 5.66 0 0 0
30/11/2022
5.91
 800 5.91 6.15 5.49 0 0 0
29/11/2022
5.91
 2,726 5.66 5.91 5.49 0 0 0
28/11/2022
5.66
 8,600 5.16 5.66 5.24 0 0 0
25/11/2022
5.16
 500 5.16 5.41 5.16 0 0 0
24/11/2022
5.16
 2,900 5.24 5.41 4.99 0 0 0
23/11/2022
5.24
 1,400 5.57 5.74 5.24 0 0 0
22/11/2022
5.57
 4,766 5.57 5.66 5.57 0 0 0
21/11/2022
5.57
 4,800 5.16 5.57 5.41 0 0 0
18/11/2022
5.16
 8,500 5.57 5.57 5.07 0 0 0
17/11/2022
5.57
 9,800 5.41 5.57 5.16 0 0 0
16/11/2022
5.41
 21,900 5.16 5.49 4.66 0 0 0
15/11/2022
5.16
 1,300 5.66 5.66 5.16 0 0 0
14/11/2022
5.66
 1,200 5.91 5.91 5.41 0 0 0
11/11/2022
5.91
 700 5.74 5.91 5.32 0 0 0
10/11/2022
5.74
 3,200 6.32 6.32 5.74 0 0 0
09/11/2022
6.32
 100 6.40 6.40 6.32 0 0 0
08/11/2022
6.40
 0 6.40 6.40 6.40 0 0 0
07/11/2022
6.40
 11,301 6.49 6.49 5.91 0 0 0
04/11/2022
6.49
 2,800 6.49 6.49 5.91 0 0 0
03/11/2022
6.49
 600 6.57 6.57 5.99 0 0 0
02/11/2022
6.57
 0 6.57 6.57 6.57 0 0 0
01/11/2022
6.57
 400 6.49 6.65 6.57 0 0 0
31/10/2022
6.49
 300 6.57 6.57 6.49 0 0 0
28/10/2022
6.57
 100 6.32 6.57 6.57 0 0 0
27/10/2022
6.32
 18,362 6.32 6.57 5.91 0 0 0
26/10/2022
6.32
 3,400 6.49 6.49 5.99 0 0 0
25/10/2022
6.49
 1,000 6.57 6.57 6.07 0 0 0
24/10/2022
6.57
 22,500 6.99 6.99 6.32 0 0 0
21/10/2022
6.99
 2,500 7.65 7.65 6.99 0 0 0
20/10/2022
7.65
 17,700 7.32 7.82 6.99 0 0 0
19/10/2022
7.32
 1,200 7.32 7.32 6.99 0 0 0
18/10/2022
7.32
 4,219 7.07 7.49 7.07 0 0 0
17/10/2022
7.07
 2,801 7.24 7.24 6.57 0 0 0
14/10/2022
7.24
 100 6.90 7.24 7.24 0 0 0
13/10/2022
6.90
 12,300 6.74 6.90 6.74 0 0 0
12/10/2022
6.74
 25,594 7.49 7.49 6.74 0 0 0
11/10/2022
7.49
 1,400 8.23 8.40 7.49 0 0 0
10/10/2022
8.23
 0 8.23 8.23 8.23 0 0 0
07/10/2022
8.23
 1,800 8.65 8.65 7.82 0 0 0
06/10/2022
8.65
 2,225 8.98 8.98 8.40 0 0 0
05/10/2022
8.98
 0 8.98 8.98 8.98 0 0 0
04/10/2022
8.98
 400 8.40 8.98 7.82 0 0 0
03/10/2022
8.40
 100 9.07 9.07 8.40 0 0 0
30/09/2022
9.07
 300 9.23 9.23 9.07 0 0 0
29/09/2022
9.23
 300 8.98 9.23 9.23 0 0 0
28/09/2022
8.98
 3,300 9.32 9.32 8.98 0 0 0
27/09/2022
9.32
 300 9.07 9.32 9.32 0 0 0
26/09/2022
9.07
 12,200 9.40 9.40 8.57 0 0 0
23/09/2022
9.40
 368 9.40 9.40 9.15 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |