CTCP Than Mông Dương - Vinacomin (mdc)

10.70
0.10
(0.94%)
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
(2026-02-23) 		0.40 3.92% 519,800 0 0
10
12.30
10.60
2 tháng
(2026-01-16) 		0.30 2.91% 603,300 0 0
9.90
12.30
10.60
3 tháng
(2025-12-17) 		0.70 7.07% 696,900 0 0
9.90
12.30
10.60
6 tháng
(2025-09-18) 		0.60 6% 995,800 -14,500 -0.1
9.60
12.30
10.60
12 tháng
(2025-03-24) 		-1.48 -12.25% 4,857,700 -61,700 -0.7
9.60
12.83
10.60
24 tháng
(2024-03-27) 		0.04 0.40% 9,307,084 -107,323 -1.3
9.08
16.11
10.60
36 tháng
(2023-04-03) 		-0.30 -2.71% 13,256,348 -94,903 -1.2
8.71
16.11
10.60
60 tháng
(2021-04-12) 		4.32 68.75% 24,057,018 78,797 0.6
5.16
16.11
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |