CTCP Than Mông Dương - Vinacomin (mdc)

11.50
-0.10
(-0.86%)
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
(2024-04-19) 		0.10 0.88% 168,800 3,000 0.0
11.20
11.60
11.50
2 tháng
(2024-03-19) 		0.20 1.77% 602,700 2,500 0.0
11.20
12.90
11.50
3 tháng
(2024-02-19) 		0.20 1.77% 732,000 2,400 0.0
11.10
12.90
11.50
6 tháng
(2023-11-20) 		0.80 7.48% 1,475,200 14,900 0.2
10.40
12.90
11.50
12 tháng
(2023-05-24) 		-0.13 -1.10% 3,796,452 14,920 0.2
9.90
13.10
11.50
24 tháng
(2022-05-30) 		0.86 8.08% 7,583,586 -2,380 -0.1
5.86
13.71
11.50
36 tháng
(2021-06-03) 		4.95 75.54% 15,154,177 188,620 2.0
5.86
17.97
11.50
60 tháng
(2019-06-14) 		5.45 89.96% 16,833,530 184,662 1.9
3.18
17.97
11.50
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
11.50
-0.10
 8,000 11.60 11.60 11.50 0 0 0
#2 16/05/2024
11.60
0
 12,000 11.50 11.70 11.50 0 0 0
#3 15/05/2024
11.60
0.10
 46,600 11.60 11.70 11.50 0 0 0
#4 14/05/2024
11.50
0
 12,100 11.60 11.60 11.50 0 0 0
#5 13/05/2024
11.50
0
 11,200 11.40 11.50 11.40 0 0 0
#6 10/05/2024
11.50
-0.10
 5,200 11.50 11.50 11.50 0 0 0
#7 09/05/2024
11.60
0.10
 9,000 11.60 11.70 11.60 0 0 0
#8 08/05/2024
11.50
0.20
 6,200 11.30 11.50 11.30 0 0 0
#9 07/05/2024
11.30
-0.10
 1,500 11.40 11.40 11.30 0 0 0
#10 06/05/2024
11.40
0
 12,600 11.30 11.40 11.30 0 0 0
#11 03/05/2024
11.40
0.20
 17,700 11.40 11.40 11.30 3,000 0 0.0
#12 02/05/2024
11.20
-0.30
 1,300 11.20 11.20 11.20 0 0 0
#13 26/04/2024
11.50
0.20
 1,700 11.20 11.50 11.20 0 0 0
#14 25/04/2024
11.30
0
 8,000 11.30 11.30 11.30 0 0 0
#15 24/04/2024
11.30
0.10
 300 11.30 11.30 11.30 0 0 0
#16 23/04/2024
11.20
-0.20
 11,100 11.30 11.30 11 0 0 0
#17 22/04/2024
11.40
0
 0 11.40 11.40 11.40 0 0 0
#18 19/04/2024
11.40
-0.40
 4,300 11.50 11.50 11.40 0 0 0
#19 17/04/2024
11.80
0.20
 3,000 11.80 11.80 11.80 0 0 0
#20 16/04/2024
11.60
-0.10
 24,800 11.70 11.70 11.50 0 0 0
#21 15/04/2024
11.70
-0.20
 18,300 11.90 11.90 11.70 300 0 0.0
#22 12/04/2024
11.90
-0.30
 14,500 12 12 11.90 400 0 0.0
#23 11/04/2024
12.20
0
 5,200 12.20 12.20 11.90 0 0 0
#24 10/04/2024
12.20
0.10
 7,600 11.80 12.20 11.80 300 0 0.0
#25 09/04/2024
12.10
-0.40
 24,400 12.30 12.30 12.10 0 0 0
#26 08/04/2024
12.50
0
 27,300 12.40 12.50 12.20 0 0 0
#27 05/04/2024
12.50
-0.10
 18,700 12.80 12.80 12.50 0 0 0
#28 04/04/2024
12.60
0.10
 22,500 12.60 13.10 12.60 0 0 0
#29 03/04/2024
12.50
-0.10
 7,500 12.60 12.60 12.40 0 0 0
#30 02/04/2024
12.60
0
 18,300 12.50 12.60 12.30 0 0 0
#31 01/04/2024
12.60
-0.30
 13,400 12.60 13 12.60 0 0 0
#32 29/03/2024
12.90
0
 8,900 12.90 13.20 12.60 0 1,500 -0.0
#33 28/03/2024
12.90
0.90
 65,600 12.20 13.20 12.10 0 0 0
#34 27/03/2024
12
0.20
 22,000 12.20 12.20 11.80 0 0 0
#35 26/03/2024
11.80
0.10
 16,300 11.60 12.40 11.60 0 0 0
#36 25/03/2024
11.70
0.10
 3,600 11.60 11.70 11.60 0 0 0
#37 22/03/2024
11.60
0
 4,100 11.60 11.60 11.40 0 0 0
#38 21/03/2024
11.60
0.10
 27,700 11.50 11.60 11.50 0 0 0
#39 20/03/2024
11.50
0.20
 74,400 11.30 11.50 11.30 0 0 0
#40 19/03/2024
11.30
0.10
 5,800 11.20 11.30 11.30 0 0 0
#41 18/03/2024
11.20
-0.20
 6,500 11.40 11.40 11.20 0 0 0
#42 15/03/2024
11.40
0
 5,600 11.40 11.50 11.40 0 0 0
#43 14/03/2024
11.40
0
 7,100 11.40 11.50 11.40 0 0 0
#44 13/03/2024
11.40
0
 1,100 11.40 11.50 11.40 0 0 0
#45 12/03/2024
11.40
0
 500 11.40 11.40 11.40 0 0 0
#46 11/03/2024
11.40
0
 1,300 11.40 11.40 11.20 0 0 0
#47 08/03/2024
11.40
0
 1,100 11.40 11.40 11.40 0 100 -0.0
#48 07/03/2024
11.40
0.10
 700 11.30 11.50 11.40 0 0 0
#49 06/03/2024
11.30
-0.10
 8,800 11.40 11.40 11.30 0 0 0
#50 05/03/2024
11.40
0
 3,700 11.40 11.40 11.30 0 0 0
#51 04/03/2024
11.40
0
 1,000 11.40 11.40 11.40 0 0 0
#52 01/03/2024
11.40
0
 1,200 11.40 11.40 11.40 0 0 0
#53 29/02/2024
11.40
0
 11,800 11.40 11.40 11.40 0 0 0
#54 28/02/2024
11.40
0
 5,200 11.40 11.50 11.40 0 0 0
#55 27/02/2024
11.40
0
 500 11.40 11.40 11.40 0 0 0
#56 26/02/2024
11.40
0.30
 37,400 11.10 12.10 11.20 0 0 0
#57 23/02/2024
11.10
-0.30
 10,500 11.40 11.40 11 0 0 0
#58 22/02/2024
11.40
0
 4,200 11.40 11.40 11.20 0 0 0
#59 21/02/2024
11.40
0
 100 11.40 11.40 11.40 0 0 0
#60 20/02/2024
11.40
0.10
 1,100 11.30 11.40 11.20 0 0 0
#61 19/02/2024
11.30
0.10
 19,900 11.20 11.30 11.20 0 0 0
#62 16/02/2024
11.20
0
 1,500 11.20 11.20 11.20 0 0 0
#63 15/02/2024
11.20
0
 1,600 11.20 11.20 11.10 0 0 0
#64 07/02/2024
11.20
-0.10
 4,200 11.30 11.30 11.20 0 0 0
#65 06/02/2024
11.30
0
 300 11.30 11.30 11.20 0 0 0
#66 05/02/2024
11.30
0.20
 12,800 11.10 11.50 11.10 0 0 0
#67 02/02/2024
11.10
-0.40
 69,100 11.50 11.50 11 0 0 0
#68 01/02/2024
11.50
0.60
 1,400 10.90 11.50 11.10 0 0 0
#69 31/01/2024
10.90
0
 61,700 10.90 11 10.90 0 0 0
#70 30/01/2024
10.90
0
 13,200 10.90 10.90 10.90 0 0 0
#71 29/01/2024
10.90
0
 26,300 10.90 11 10.80 0 0 0
#72 26/01/2024
10.90
0.10
 5,400 10.80 10.90 10.70 0 0 0
#73 25/01/2024
10.80
0
 45,800 10.80 10.90 10.70 0 0 0
#74 24/01/2024
10.80
-0.10
 3,400 10.90 10.90 10.70 0 0 0
#75 23/01/2024
10.90
-0.20
 39,500 11.10 11.10 10.70 0 0 0
#76 22/01/2024
11.10
-0.30
 49,700 11.40 11.40 11 0 0 0
#77 19/01/2024
11.40
0
 15,400 11.40 11.40 11.20 0 0 0
#78 18/01/2024
11.40
0.10
 5,100 11.30 11.40 11.20 0 0 0
#79 17/01/2024
11.30
-0.10
 7,700 11.40 11.40 11.20 0 0 0
#80 16/01/2024
11.40
0
 10,900 11.40 11.40 11.20 0 0 0
#81 15/01/2024
11.40
-0.10
 14,900 11.50 11.50 11.20 0 0 0
#82 12/01/2024
11.50
0
 6,800 11.50 11.60 11.30 0 0 0
#83 11/01/2024
11.50
0
 4,800 11.50 11.50 11.40 0 0 0
#84 10/01/2024
11.50
0.10
 26,600 11.40 11.70 11.40 12,500 0 0.1
#85 09/01/2024
11.40
0
 11,900 11.40 11.50 11.30 0 0 0
#86 08/01/2024
11.40
0.20
 22,100 11.20 11.40 11.10 0 0 0
#87 05/01/2024
11.20
0
 9,600 11.20 11.30 11.10 0 0 0
#88 04/01/2024
11.20
0
 10,400 11.20 11.20 11.10 0 0 0
#89 03/01/2024
11.20
0
 3,800 11.20 11.20 11.10 0 0 0
#90 02/01/2024
11.20
-0.20
 9,700 11.40 11.40 11.20 0 0 0
#91 29/12/2023
11.40
0.10
 2,400 11.30 11.40 11.30 0 0 0
#92 28/12/2023
11.30
0
 1,500 11.30 11.30 11.10 0 0 0
#93 27/12/2023
11.30
0.10
 5,200 11.20 11.50 11.20 0 0 0
#94 26/12/2023
11.20
0.10
 1,000 11.10 11.20 11.10 0 0 0
#95 25/12/2023
11.10
0.10
 3,500 11 11.20 10.90 0 0 0
#96 22/12/2023
11
0
 15,500 11 11 10.80 0 0 0
#97 21/12/2023
11
0
 700 11 11 10.90 0 0 0
#98 20/12/2023
11
0.10
 7,600 10.90 11 10.70 0 0 0
#99 19/12/2023
10.90
0
 1,400 10.90 10.90 10.70 0 0 0
#100 18/12/2023
10.90
-0.10
 6,300 11 11 10.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc