CTCP Than Mông Dương - Vinacomin (mdc)

10.30
-0.10
(-0.96%)
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
(2024-08-20) 		-0.20 -1.89% 40,700 0 0
10.30
10.60
10.40
2 tháng
(2024-07-22) 		-0.10 -0.95% 309,200 -12,000 -0.1
10.10
10.70
10.40
3 tháng
(2024-06-21) 		-0.40 -3.70% 400,300 -13,024 -0.1
10.10
10.80
10.40
6 tháng
(2024-03-25) 		-0.59 -5.40% 1,219,200 -11,524 -0.1
10.10
12.12
10.40
12 tháng
(2023-09-25) 		-0.12 -1.18% 2,478,100 476 0.0
9.30
12.12
10.40
24 tháng
(2022-09-30) 		0.72 7.41% 7,430,495 -20,404 -0.2
5.51
12.88
10.40
36 tháng
(2021-10-05) 		-5.56 -34.85% 13,486,617 30,196 0.4
5.51
16.89
10.40
60 tháng
(2019-10-16) 		5.29 103.72% 17,514,077 170,638 1.8
2.99
16.89
10.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/09/2020
6.08
 223 6.63 6.63 6.08 0 0 0
17/09/2020
6.63
 16,279 7.34 7.34 6.63 0 0 0
16/09/2020
7.34
 8,576 7.89 7.89 7.26 0 0 0
15/09/2020
7.89
 168,384 7.89 7.89 7.89 0 0 0
14/09/2020
7.89
 168,738 7.89 7.89 7.89 0 0 0
11/09/2020
7.89
 167,417 7.89 7.89 7.89 0 0 0
10/09/2020
7.89
 66,897 7.89 7.89 7.89 0 0 0
09/09/2020
7.89
 46,249 7.89 7.89 7.89 0 0 0
08/09/2020
7.89
 44,335 7.89 7.89 7.26 0 0 0
07/09/2020
7.89
 15,086 7.89 7.89 7.89 0 0 0
04/09/2020
7.89
 0 7.89 7.89 7.89 0 0 0
03/09/2020
7.89
 6,200 7.89 7.89 7.89 0 0 0
01/09/2020
7.89
 16,100 7.89 7.89 7.89 0 0 0
31/08/2020
7.89
 5,600 7.89 7.89 7.89 0 0 0
28/08/2020
7.89
 12,820 7.89 7.89 7.89 0 0 0
27/08/2020
7.89
 76,486 7.97 7.97 7.89 0 0 0
26/08/2020
7.97
 191,400 7.89 7.97 7.89 0 0 0
25/08/2020
7.89
 126,701 7.97 7.97 7.34 0 0 0
24/08/2020
7.97
 150 7.81 7.97 7.97 0 0 0
21/08/2020
7.81
 586 7.97 7.97 7.26 0 0 0
20/08/2020
7.97
 100 7.81 7.97 7.97 0 0 0
19/08/2020
7.81
 5,400 7.89 7.89 7.10 0 0 0
18/08/2020
7.89
 0 7.89 7.89 7.89 0 0 0
17/08/2020
7.89
 0 7.89 7.89 7.89 0 0 0
14/08/2020
7.89
 0 7.89 7.89 7.89 0 0 0
13/08/2020
7.89
 8,460 7.50 7.89 7.10 0 0 0
12/08/2020
7.50
 6,100 7.89 7.89 7.10 0 0 0
11/08/2020
7.89
 1,250 8.29 8.29 7.50 0 0 0
10/08/2020
8.29
 15,800 7.66 8.29 7.10 0 0 0
07/08/2020
7.66
 22,000 7.73 7.73 7.02 0 0 0
06/08/2020
7.73
 8,000 8.52 8.52 7.73 0 0 0
05/08/2020
8.52
 0 8.52 8.52 8.52 0 0 0
04/08/2020
8.52
 0 8.52 8.52 8.52 0 0 0
03/08/2020
8.52
 0 8.52 8.52 8.52 0 0 0
31/07/2020
8.52
 0 8.52 8.52 8.52 0 0 0
30/07/2020
8.52
 0 8.52 8.52 8.52 0 0 0
29/07/2020
8.52
 0 8.52 8.52 8.52 0 0 0
28/07/2020
8.52
 0 8.52 8.52 8.52 0 0 0
27/07/2020
8.52
 0 8.52 8.52 8.52 0 0 0
24/07/2020
8.52
 100 7.81 8.52 8.52 0 0 0
23/07/2020
7.81
 0 7.81 7.81 7.81 0 0 0
22/07/2020
7.81
 0 7.81 7.81 7.81 0 0 0
21/07/2020
7.81
 500 7.89 7.89 7.81 0 0 0
20/07/2020
7.89
 0 7.89 7.89 7.89 0 0 0
17/07/2020
7.89
 5,100 7.81 8.52 7.89 0 0 0
16/07/2020
7.81
 0 7.81 7.81 7.81 0 0 0
15/07/2020
7.81
 200 7.10 7.81 7.81 0 0 0
14/07/2020
7.10
 100 6.47 7.10 7.10 0 0 0
13/07/2020
6.47
 200 5.92 6.47 6.47 0 0 0
10/07/2020
5.92
 0 5.92 5.92 5.92 0 0 0
09/07/2020
5.92
 200 5.52 5.92 5.92 0 0 0
08/07/2020
5.52
 500 5.37 5.52 5.52 0 500 -0.0
07/07/2020
5.37
 200 4.89 5.37 5.37 0 0 0
06/07/2020
4.89
 2,000 5.37 5.68 4.89 0 0 0
03/07/2020
5.37
 100 5.92 5.92 5.37 0 0 0
02/07/2020: Cổ tức tiền mặt tỉ lệ: 6%
02/07/2020
5.92
 3,000 5.76 5.92 5.92 0 0 0
01/07/2020
5.76
 6,200 5.76 5.76 5.76 0 0 0
30/06/2020
5.76
 18,800 5.83 5.83 5.76 0 0 0
29/06/2020
5.83
 3,000 5.76 5.83 5.83 0 0 0
26/06/2020
5.76
 18,400 5.76 5.76 5.76 0 0 0
25/06/2020
5.76
 6,000 5.76 5.76 5.76 0 0 0
24/06/2020
5.76
 3,000 5.69 5.76 5.76 0 0 0
23/06/2020
5.69
 27,000 5.32 5.69 5.62 0 0 0
22/06/2020
5.32
 0 5.32 5.32 5.32 0 0 0
19/06/2020
5.32
 0 5.32 5.32 5.32 0 0 0
18/06/2020
5.32
 0 5.32 5.32 5.32 0 0 0
17/06/2020
5.32
 0 5.32 5.32 5.32 0 0 0
16/06/2020
5.32
 0 5.32 5.32 5.32 0 0 0
15/06/2020
5.32
 0 5.32 5.32 5.32 0 0 0
12/06/2020
5.32
 0 5.32 5.32 5.32 0 0 0
11/06/2020
5.32
 0 5.32 5.32 5.32 0 0 0
10/06/2020
5.32
 1,100 4.89 5.32 5.32 0 0 0
09/06/2020
4.89
 0 4.89 4.89 4.89 0 0 0
08/06/2020
4.89
 1,200 4.89 4.89 4.89 0 0 0
05/06/2020
4.89
 1,000 4.81 4.89 4.89 0 0 0
04/06/2020
4.81
 0 4.81 4.81 4.81 0 0 0
03/06/2020
4.81
 100 4.81 4.81 4.81 0 0 0
02/06/2020
4.81
 211 4.81 4.81 4.81 0 0 0
01/06/2020
4.81
 200 4.74 4.81 4.81 0 0 0
29/05/2020
4.74
 1,700 5.03 5.03 4.74 0 0 0
28/05/2020
5.03
 100 4.59 5.03 5.03 0 0 0
27/05/2020
4.59
 890 4.96 4.96 4.59 0 0 0
26/05/2020
4.96
 0 4.96 4.96 4.96 0 0 0
25/05/2020
4.96
 0 4.96 4.96 4.96 0 0 0
22/05/2020
4.96
 0 4.96 4.96 4.96 0 0 0
21/05/2020
4.96
 0 4.96 4.96 4.96 0 0 0
20/05/2020
4.96
 1,200 4.81 4.96 4.96 0 0 0
19/05/2020
4.81
 500 4.96 4.96 4.81 0 0 0
18/05/2020
4.96
 1,200 4.74 4.96 4.96 0 0 0
15/05/2020
4.74
 600 4.52 4.96 4.74 0 0 0
14/05/2020
4.52
 0 4.52 4.52 4.52 0 0 0
13/05/2020
4.52
 1,137 4.16 4.52 4.45 0 0 0
12/05/2020
4.16
 2 4.16 4.16 4.16 0 0 0
11/05/2020
4.16
 0 4.16 4.16 4.16 0 0 0
08/05/2020
4.16
 200 4.16 4.16 4.16 0 0 0
07/05/2020
4.16
 0 4.16 4.16 4.16 0 0 0
06/05/2020
4.16
 200 3.87 4.16 4.16 0 0 0
05/05/2020
3.87
 100 3.57 3.87 3.87 0 0 0
04/05/2020
3.57
 100 3.28 3.57 3.57 0 0 0
29/04/2020
3.28
 0 3.28 3.28 3.28 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |