CTCP Gỗ MDF VRG - Quảng Trị (mdf)

8
0.60
(8.11%)
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) 		-0.20 -2.44% 18,300 0 0
7.40
9.70
8
2 tháng
(2024-03-19) 		-0.80 -9.09% 33,349 0 0
7.30
9.70
8
3 tháng
(2024-02-19) 		-1.70 -17.53% 61,907 0 0
7.30
9.80
8
6 tháng
(2023-11-20) 		-1.90 -19.19% 98,507 0 0
7.30
11.70
8
12 tháng
(2023-05-24) 		-2.60 -24.53% 261,807 0 0
7.30
13.90
8
24 tháng
(2022-05-30) 		-6.68 -45.49% 464,936 0 0
7.30
15.96
8
36 tháng
(2021-06-03) 		-1.23 -13.37% 2,988,852 -4,100 -0.1
7.30
31.34
8
60 tháng
(2019-06-14) 		3.84 92.43% 3,872,536 0 -0.0
4.16
31.34
8
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
8
-0.30
 8,400 8.70 8.70 7.10 0 0 0
#2 16/05/2024
8.30
-1
 100 8.30 8.30 8.30 0 0 0
#3 15/05/2024
9.30
0.60
 100 9.30 9.30 9.30 0 0 0
#4 14/05/2024
8.70
0.40
 1,900 8.30 8.70 8.30 0 0 0
#5 13/05/2024
8.30
-1.40
 5,000 8.30 8.30 8.30 0 0 0
#6 10/05/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#7 09/05/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#8 08/05/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#9 07/05/2024
9.70
1.40
 100 9.70 9.70 9.70 0 0 0
#10 06/05/2024
8.30
0.60
 200 8.60 8.60 8.30 0 0 0
#11 03/05/2024
7.70
0
 0 7.70 7.70 7.70 0 0 0
#12 02/05/2024
7.70
0.30
 100 7.70 7.70 7.70 0 0 0
#13 26/04/2024
7.40
-0.60
 200 7.40 7.40 7.40 0 0 0
#14 25/04/2024
8
0
 500 8 8 8 0 0 0
#15 24/04/2024
8
0
 0 8 8 8 0 0 0
#16 23/04/2024
8
0
 0 8 8 8 0 0 0
#17 22/04/2024
8
-0.20
 1,700 8 8 8 0 0 0
#18 19/04/2024
8.20
0
 0 8.20 8.20 8.20 0 0 0
#19 17/04/2024
8.20
-0.10
 500 8.20 8.20 8.20 0 0 0
#20 16/04/2024
8.30
0.10
 100 8.30 8.30 8.30 0 0 0
#21 15/04/2024
8.20
0
 0 8.20 8.20 8.20 0 0 0
#22 12/04/2024
8.20
0.90
 200 8.10 8.20 8.10 0 0 0
#23 11/04/2024
7.30
-0.90
 100 7.30 7.30 7.30 0 0 0
#24 10/04/2024
8.20
0
 0 8.20 8.20 8.20 0 0 0
#25 09/04/2024
8.20
0
 200 8.20 8.20 8.20 0 0 0
#26 08/04/2024
8.20
-0.20
 200 8.20 8.20 8.20 0 0 0
#27 05/04/2024
8.40
-0.20
 1,000 7.50 8.40 7.50 0 0 0
#28 04/04/2024
8.60
0
 0 8.60 8.60 8.60 0 0 0
#29 03/04/2024
8.60
0.50
 100 8.60 8.60 8.60 0 0 0
#30 02/04/2024
8.10
-0.60
 1,000 8.10 8.10 8.10 0 0 0
#31 01/04/2024
8.70
0
 0 8.70 8.70 8.70 0 0 0
#32 29/03/2024
8.70
0.50
 146 8.70 8.70 8.70 0 0 0
#33 28/03/2024
8.20
-0.60
 2,800 8.80 8.80 8.20 0 0 0
#34 27/03/2024
8.80
0
 2,300 8.80 8.80 8.80 0 0 0
#35 26/03/2024
8.80
0.40
 100 8.80 8.80 8.80 0 0 0
#36 25/03/2024
8.40
0
 0 8.40 8.40 8.40 0 0 0
#37 22/03/2024
8.40
0.10
 6,103 8.50 8.50 8.30 0 0 0
#38 21/03/2024
8.30
-0.50
 100 8.30 8.30 8.30 0 0 0
#39 20/03/2024
8.80
0
 0 8.80 8.80 8.80 0 0 0
#40 19/03/2024
8.80
0
 100 8.80 8.80 8.80 0 0 0
#41 18/03/2024
8.80
-0.40
 300 8.80 8.80 8.80 0 0 0
#42 15/03/2024
9.20
0
 0 9.20 9.20 9.20 0 0 0
#43 14/03/2024
9.20
0
 100 9.20 9.20 9.20 0 0 0
#44 13/03/2024
9.20
0.30
 101 9.20 9.20 9.20 0 0 0
#45 12/03/2024
8.90
0.40
 2,101 8.90 8.90 8.60 0 0 0
#46 11/03/2024
8.50
-0.40
 500 8.50 8.50 8.50 0 0 0
#47 08/03/2024
8.90
0.50
 200 9.40 9.40 8.90 0 0 0
#48 07/03/2024
8.40
0
 2,401 9.40 9.40 8.40 0 0 0
#49 06/03/2024
8.40
-1.40
 10,000 8.50 8.60 8.40 0 0 0
#50 05/03/2024
9.80
0
 0 9.80 9.80 9.80 0 0 0
#51 04/03/2024
9.80
1.20
 100 9.80 9.80 9.80 0 0 0
#52 01/03/2024
8.60
0.10
 700 8.60 8.60 8.60 0 0 0
#53 29/02/2024
8.50
-0.90
 855 9.80 9.80 8.20 0 0 0
#54 28/02/2024
9.40
1.20
 100 9.40 9.40 9.40 0 0 0
#55 27/02/2024
8.20
-0.60
 8,600 9.80 9.80 8.20 0 0 0
#56 26/02/2024
8.80
0.10
 1,100 9.70 9.70 8.80 0 0 0
#57 23/02/2024
8.70
-1
 700 9.80 9.80 8.70 0 0 0
#58 22/02/2024
9.70
-0.10
 100 9.70 9.70 9.70 0 0 0
#59 21/02/2024
9.80
0.30
 100 9.80 9.80 9.80 0 0 0
#60 20/02/2024
9.50
-0.20
 300 9.50 9.50 9.50 0 0 0
#61 19/02/2024
9.70
0.10
 200 9.80 9.80 9.70 0 0 0
#62 16/02/2024
9.60
0.20
 1,300 9.80 9.80 8.20 0 0 0
#63 15/02/2024
9.40
-0.30
 1,900 9 9.60 8.30 0 0 0
#64 07/02/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#65 06/02/2024
9.70
1
 100 9.70 9.70 9.70 0 0 0
#66 05/02/2024
8.70
1.10
 200 8.70 8.70 8.70 0 0 0
#67 02/02/2024
7.60
-0.90
 100 7.60 7.60 7.60 0 0 0
#68 01/02/2024
8.50
-1.20
 300 8.50 8.50 8.50 0 0 0
#69 31/01/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#70 30/01/2024
9.70
0.70
 100 9.70 9.70 9.70 0 0 0
#71 29/01/2024
9
-0.50
 1,400 8.10 9 8.10 0 0 0
#72 26/01/2024
9.50
0.50
 100 9.50 9.50 9.50 0 0 0
#73 25/01/2024
9
1
 100 9 9 9 0 0 0
#74 24/01/2024
8
-0.70
 100 8 8 8 0 0 0
#75 23/01/2024
8.70
1.10
 1,100 7.60 8.70 7.60 0 0 0
#76 22/01/2024
7.60
-0.10
 100 7.60 7.60 7.60 0 0 0
#77 19/01/2024
7.70
-0.30
 1,300 8 8.10 7.70 0 0 0
#78 18/01/2024
8
-1.10
 3,100 8 8.50 8 0 0 0
#79 17/01/2024
9.10
0.70
 0 9.10 9.10 9.10 0 0 0
#80 16/01/2024
8.40
0.10
 1,100 9.50 9.50 8.40 0 0 0
#81 15/01/2024
8.30
-1.40
 500 8.40 8.40 8.30 0 0 0
#82 12/01/2024
9.70
0.30
 300 9.80 9.80 9.70 0 0 0
#83 11/01/2024
9.40
1.10
 200 9.50 9.50 9.40 0 0 0
#84 10/01/2024
8.30
-1.40
 350 8.40 8.40 8.30 0 0 0
#85 09/01/2024
9.70
0
 0 9.70 9.70 9.70 0 0 0
#86 08/01/2024
9.70
1
 500 9.70 9.70 9.70 0 0 0
#87 05/01/2024
8.70
-1.10
 1,800 8.60 8.80 8.50 0 0 0
#88 04/01/2024
9.80
0
 0 9.80 9.80 9.80 0 0 0
#89 03/01/2024
9.80
0.20
 100 9.80 9.80 9.80 0 0 0
#90 02/01/2024
9.60
-0.10
 200 8.50 9.60 8.50 0 0 0
#91 29/12/2023
9.70
0
 0 9.70 9.70 9.70 0 0 0
#92 28/12/2023
9.70
-1.60
 700 9.70 9.70 9.70 0 0 0
#93 27/12/2023
11.30
0
 0 11.30 11.30 11.30 0 0 0
#94 26/12/2023
11.30
0.90
 100 11.30 11.30 11.30 0 0 0
#95 25/12/2023
10.40
1.20
 450 10.60 10.60 10.40 0 0 0
#96 22/12/2023
9.20
-2.10
 2,800 11.30 11.30 9.20 0 0 0
#97 21/12/2023
11.30
-0.40
 200 10 11.30 10 0 0 0
#98 20/12/2023
11.70
0
 0 11.70 11.70 11.70 0 0 0
#99 19/12/2023
11.70
0
 0 11.70 11.70 11.70 0 0 0
#100 18/12/2023
11.70
0.20
 0 11.70 11.70 11.70 0 0 0

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