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)
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
22/09/2022
9.40
 0 9.40 9.40 9.40 0 0 0
21/09/2022
9.40
 732 9.48 9.48 9.15 0 0 0
20/09/2022
9.48
 1,500 9.15 9.48 9.15 0 0 0
19/09/2022
9.15
 6,960 9.48 9.48 9.15 0 0 0
16/09/2022
9.48
 6,904 9.65 9.65 9.48 2,300 0 0.0
15/09/2022
9.65
 2,300 9.90 9.90 9.57 0 0 0
14/09/2022
9.90
 2,460 9.90 9.90 9.48 1,500 0 0.0
13/09/2022
9.90
 11,601 9.65 9.90 9.57 0 0 0
12/09/2022
9.65
 11,025 9.90 9.98 9.48 1,400 0 0.0
09/09/2022
9.90
 8,600 9.73 9.90 9.57 0 0 0
08/09/2022
9.73
 1,630 9.48 9.73 9.48 300 0 0.0
07/09/2022
9.48
 12,400 9.90 9.98 9.48 2,500 0 0.0
06/09/2022
9.90
 7,100 9.81 10.48 9.81 0 0 0
05/09/2022
9.81
 12,663 9.65 10.56 9.40 0 0 0
31/08/2022
9.65
 27,731 9.57 9.65 9.40 0 0 0
30/08/2022
9.57
 10,316 9.48 9.57 9.23 0 0 0
29/08/2022
9.48
 935 9.57 9.57 9.23 0 0 0
26/08/2022
9.57
 18,600 9.48 9.65 9.40 0 0 0
25/08/2022
9.48
 4,200 9.48 9.48 9.40 0 0 0
24/08/2022
9.48
 200 9.48 9.48 9.48 0 0 0
23/08/2022
9.48
 45,900 9.15 9.48 9.07 0 0 0
22/08/2022
9.15
 6,700 9.32 9.32 9.07 0 0 0
19/08/2022
9.32
 500 9.32 9.32 8.98 0 0 0
18/08/2022
9.32
 1,400 9.32 9.32 8.98 0 0 0
17/08/2022
9.32
 2,440 9.32 9.32 9.15 0 0 0
16/08/2022
9.32
 9,300 9.40 9.40 9.07 0 0 0
15/08/2022
9.40
 20,820 9.07 9.40 9.23 0 0 0
12/08/2022
9.07
 3,400 9.07 9.23 8.82 0 0 0
11/08/2022
9.07
 16,000 9.15 9.48 8.98 0 0 0
10/08/2022
9.15
 900 9.32 9.32 9.15 0 0 0
09/08/2022
9.32
 17,500 8.98 9.40 9.15 0 0 0
08/08/2022
8.98
 1,895 9.15 9.15 8.98 0 0 0
05/08/2022
9.15
 1,600 9.15 9.15 8.98 0 0 0
04/08/2022
9.15
 21,212 9.15 9.23 9.07 0 0 0
03/08/2022
9.15
 6,200 9.15 9.15 8.98 0 0 0
02/08/2022
9.15
 700 9.07 9.23 9.07 0 0 0
01/08/2022
9.07
 9,323 8.98 9.07 8.98 0 0 0
29/07/2022
8.98
 6,000 9.32 9.32 8.98 0 0 0
28/07/2022
9.32
 3,700 9.23 9.32 9.07 0 0 0
27/07/2022
9.23
 6,600 9.07 9.23 8.98 0 0 0
26/07/2022
9.07
 11,500 9.40 9.40 8.98 0 0 0
25/07/2022
9.40
 0 9.40 9.40 9.40 0 0 0
22/07/2022
9.40
 400 9.40 9.40 9.15 0 0 0
21/07/2022
9.40
 2,300 9.32 9.48 9.40 0 0 0
20/07/2022
9.32
 14,241 9.23 9.40 9.23 0 0 0
19/07/2022
9.23
 6,000 9.40 9.40 8.82 0 0 0
18/07/2022: Cổ tức tiền mặt tỉ lệ: 6.5%
18/07/2022
9.40
 320 9.44 9.57 9.40 0 0 0
15/07/2022
9.44
 22,300 9.60 9.83 9.05 0 0 0
14/07/2022
9.60
 44,535 9.05 9.68 8.65 0 0 0
13/07/2022
9.05
 8,034 8.97 9.05 8.81 0 0 0
12/07/2022
8.97
 12,054 8.81 9.05 8.10 0 0 0
11/07/2022
8.81
 5,314 8.81 9.05 8.81 0 0 0
08/07/2022
8.81
 4,200 8.73 8.89 8.81 0 0 0
07/07/2022
8.73
 4,200 9.13 9.13 8.34 0 0 0
06/07/2022
9.13
 2,900 9.36 9.36 8.57 0 0 0
05/07/2022
9.36
 1,254 9.44 9.44 8.65 0 0 0
04/07/2022
9.44
 4,100 9.60 9.60 8.65 0 0 0
01/07/2022
9.60
 0 9.60 9.60 9.60 0 0 0
30/06/2022
9.60
 15,800 9.52 9.68 9.44 0 0 0
29/06/2022
9.52
 100 9.20 9.52 9.52 0 0 0
28/06/2022
9.20
 14,800 9.05 9.68 8.89 0 0 0
27/06/2022
9.05
 3,000 8.65 9.05 8.65 0 0 0
24/06/2022
8.65
 4,800 8.81 8.81 8.42 0 0 0
23/06/2022
8.81
 2,400 8.57 8.81 8.02 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |