CTCP Than Mông Dương - Vinacomin (mdc)

10.10
0.20
(2.02%)
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
(2025-12-29) 		0.10 1% 104,900 0 0
9.90
10.30
9.90
2 tháng
(2025-11-28) 		0.10 1% 213,500 0 0
9.80
10.30
9.90
3 tháng
(2025-10-29) 		0.20 2.02% 284,000 2,000 0.0
9.60
10.30
9.90
6 tháng
(2025-07-31) 		-0.20 -1.94% 1,113,400 -14,500 -0.1
9.60
10.80
9.90
12 tháng
(2025-02-03) 		0.36 3.72% 7,192,073 -95,899 -1.2
9.60
16.11
9.90
24 tháng
(2024-02-07) 		0.25 2.49% 9,021,932 -107,423 -1.3
9.08
16.11
9.90
36 tháng
(2023-02-13) 		-1.21 -10.71% 13,474,124 -116,203 -1.4
8.71
16.11
9.90
60 tháng
(2021-02-22) 		5 98.07% 23,615,354 78,797 0.6
5.03
16.11
9.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
10/04/2023
10.81
 19,403 10.81 10.98 10.73 0 0 0
07/04/2023
10.81
 19,502 10.98 10.98 10.23 0 0 0
06/04/2023
10.98
 18,601 10.98 11.31 10.81 0 0 0
05/04/2023
10.98
 19,805 10.98 10.98 10.81 0 0 0
04/04/2023
10.98
 18,420 10.90 11.06 10.73 0 0 0
03/04/2023
10.90
 16,704 11.06 11.06 10.56 0 0 0
31/03/2023
11.06
 5,100 10.81 11.06 10.65 0 0 0
30/03/2023
10.81
 10,700 11.15 11.15 10.73 0 600 -0.0
29/03/2023
11.15
 10,308 10.90 11.23 10.90 0 0 0
28/03/2023
10.90
 10,900 11.39 11.56 10.90 0 800 -0.0
27/03/2023
11.39
 34,916 11.06 12.06 11.15 0 0 0
24/03/2023
11.06
 32,779 10.06 11.06 10.31 0 0 0
23/03/2023
10.06
 750 10.06 10.40 9.98 0 0 0
22/03/2023
10.06
 4,114 10.15 10.15 9.90 0 0 0
21/03/2023
10.15
 218 10.06 10.15 10.06 0 0 0
20/03/2023
10.06
 19,525 10.48 10.48 9.98 0 0 0
17/03/2023
10.48
 12,100 10.40 10.48 10.40 0 0 0
16/03/2023
10.40
 3,600 10.48 10.56 10.40 0 0 0
15/03/2023
10.48
 18,200 10.40 10.65 10.40 0 0 0
14/03/2023
10.40
 7,400 10.56 10.65 10.40 0 0 0
13/03/2023
10.56
 10,400 10.65 10.65 10.48 0 400 -0.0
10/03/2023
10.65
 7,300 10.81 10.81 10.65 0 0 0
09/03/2023
10.81
 18,700 10.73 10.98 10.65 0 0 0
08/03/2023
10.73
 7,900 10.73 10.81 10.73 0 0 0
07/03/2023
10.73
 40,800 10.73 10.81 10.65 0 19,500 -0.2
06/03/2023
10.73
 24,300 10.65 10.81 10.65 0 0 0
03/03/2023
10.65
 16,100 10.81 10.81 10.65 0 0 0
02/03/2023
10.81
 29,300 10.73 10.81 10.48 0 0 0
01/03/2023
10.73
 19,303 10.65 10.73 10.40 0 0 0
28/02/2023
10.65
 11,900 10.98 10.98 10.56 0 0 0
27/02/2023
10.98
 25,200 10.81 10.98 10.65 0 0 0
24/02/2023
10.81
 30,300 11.06 11.15 10.81 0 0 0
23/02/2023
11.06
 30,113 11.39 11.56 11.06 0 0 0
22/02/2023
11.39
 58,940 11.31 11.89 11.15 0 0 0
21/02/2023
11.31
 35,600 11.23 11.48 11.06 0 0 0
20/02/2023
11.23
 40,010 11.23 11.81 11.06 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |