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
(2024-08-21) 		-0.10 -0.95% 35,400 0 0
10.30
10.50
10.30
2 tháng
(2024-07-22) 		-0.10 -0.95% 310,900 -12,000 -0.1
10.10
10.70
10.30
3 tháng
(2024-06-24) 		-0.10 -0.95% 398,900 -13,024 -0.1
10.10
10.80
10.30
6 tháng
(2024-03-25) 		-0.59 -5.40% 1,220,900 -11,524 -0.1
10.10
12.12
10.30
12 tháng
(2023-09-26) 		0.06 0.62% 2,455,700 476 0.0
9.30
12.12
10.30
24 tháng
(2022-10-03) 		1.43 15.92% 7,431,895 -20,404 -0.2
5.51
12.88
10.30
36 tháng
(2021-10-06) 		-5.90 -36.19% 13,339,922 33,196 0.5
5.51
16.89
10.30
60 tháng
(2019-10-17) 		5.29 103.72% 17,515,777 170,638 1.8
2.99
16.89
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/11/2017
3.07
 0 3.07 3.07 3.07 0 0 0
28/11/2017
3.07
 0 3.07 3.07 3.07 0 0 0
27/11/2017
3.07
 1,000 3.07 3.07 3.07 0 0 0
24/11/2017
3.07
 0 3.07 3.07 3.07 0 0 0
23/11/2017
3.07
 0 3.07 3.07 3.07 0 0 0
22/11/2017
3.07
 0 3.07 3.07 3.07 0 0 0
21/11/2017
3.07
 0 3.07 3.07 3.07 0 0 0
20/11/2017
3.07
 0 3.07 3.07 3.07 0 0 0
17/11/2017
3.07
 15 3.07 3.07 3.07 0 0 0
16/11/2017
3.07
 0 3.07 3.07 3.07 0 0 0
15/11/2017
3.07
 0 3.07 3.07 3.07 0 0 0
14/11/2017
3.07
 0 3.07 3.07 3.07 0 0 0
13/11/2017
3.07
 0 3.07 3.07 3.07 0 0 0
10/11/2017
3.07
 0 3.07 3.07 3.07 0 0 0
09/11/2017
3.07
 0 3.07 3.07 3.07 0 0 0
08/11/2017
3.07
 0 3.07 3.07 3.07 0 0 0
07/11/2017
3.07
 200 3.38 3.38 3.07 0 0 0
06/11/2017
3.38
 0 3.38 3.38 3.38 0 0 0
03/11/2017
3.38
 0 3.38 3.38 3.38 0 0 0
02/11/2017
3.38
 0 3.38 3.38 3.38 0 0 0
01/11/2017
3.38
 0 3.38 3.38 3.38 0 0 0
31/10/2017
3.38
 0 3.38 3.38 3.38 0 0 0
30/10/2017
3.38
 0 3.38 3.38 3.38 0 0 0
27/10/2017
3.38
 0 3.38 3.38 3.38 0 0 0
26/10/2017
3.38
 100 3.13 3.38 3.38 0 0 0
25/10/2017
3.13
 1,700 3.19 3.19 3.13 0 1,700 -0.0
24/10/2017
3.19
 0 3.19 3.19 3.19 0 0 0
23/10/2017
3.19
 0 3.19 3.19 3.19 0 0 0
20/10/2017
3.19
 0 3.19 3.19 3.19 0 0 0
19/10/2017
3.19
 82 3.19 3.19 3.19 0 0 0
18/10/2017
3.19
 3,000 3.50 3.50 3.19 0 2,900 -0.0
17/10/2017
3.50
 0 3.50 3.50 3.50 0 0 0
16/10/2017
3.50
 0 3.50 3.50 3.50 0 0 0
13/10/2017
3.50
 0 3.50 3.50 3.50 0 0 0
12/10/2017
3.50
 0 3.50 3.50 3.50 0 0 0
11/10/2017
3.50
 0 3.50 3.50 3.50 0 0 0
10/10/2017
3.50
 0 3.50 3.50 3.50 0 0 0
09/10/2017
3.50
 0 3.50 3.50 3.50 0 0 0
06/10/2017
3.50
 0 3.50 3.50 3.50 0 0 0
05/10/2017
3.50
 0 3.50 3.50 3.50 0 0 0
04/10/2017
3.50
 0 3.50 3.50 3.50 0 0 0
03/10/2017
3.50
 0 3.50 3.50 3.50 0 0 0
02/10/2017
3.50
 0 3.50 3.50 3.50 0 0 0
29/09/2017
3.50
 0 3.50 3.50 3.50 0 0 0
28/09/2017
3.50
 1,200 3.56 3.56 3.50 1,200 0 0.0
27/09/2017
3.56
 0 3.56 3.56 3.56 0 0 0
26/09/2017
3.56
 0 3.56 3.56 3.56 0 0 0
25/09/2017
3.56
 0 3.56 3.56 3.56 0 0 0
22/09/2017
3.56
 0 3.56 3.56 3.56 0 0 0
21/09/2017
3.56
 0 3.56 3.56 3.56 0 0 0
20/09/2017
3.56
 0 3.56 3.56 3.56 0 0 0
19/09/2017
3.56
 100 3.38 3.56 3.56 0 0 0
18/09/2017
3.38
 0 3.38 3.38 3.38 0 0 0
15/09/2017
3.38
 0 3.38 3.38 3.38 0 0 0
14/09/2017
3.38
 0 3.38 3.38 3.38 0 0 0
13/09/2017
3.38
 100 3.07 3.38 3.38 0 0 0
12/09/2017
3.07
 1,400 3.32 3.32 3.07 0 0 0
11/09/2017
3.32
 0 3.32 3.32 3.32 0 0 0
08/09/2017
3.32
 0 3.32 3.32 3.32 0 0 0
07/09/2017
3.32
 0 3.32 3.32 3.32 0 0 0
06/09/2017
3.32
 0 3.32 3.32 3.32 0 0 0
05/09/2017
3.32
 0 3.32 3.32 3.32 0 0 0
01/09/2017
3.32
 0 3.32 3.32 3.32 0 0 0
31/08/2017
3.32
 0 3.32 3.32 3.32 0 0 0
30/08/2017
3.32
 0 3.32 3.32 3.32 0 0 0
29/08/2017
3.32
 0 3.32 3.32 3.32 0 0 0
28/08/2017
3.32
 0 3.32 3.32 3.32 0 0 0
25/08/2017
3.32
 0 3.32 3.32 3.32 0 0 0
24/08/2017
3.32
 0 3.32 3.32 3.32 0 0 0
23/08/2017
3.32
 2,000 3.32 3.32 3.32 0 0 0
22/08/2017
3.32
 0 3.32 3.32 3.32 0 0 0
21/08/2017
3.32
 0 3.32 3.32 3.32 0 0 0
18/08/2017
3.32
 0 3.32 3.32 3.32 0 0 0
17/08/2017
3.32
 0 3.32 3.32 3.32 0 0 0
16/08/2017
3.32
 0 3.32 3.32 3.32 0 0 0
15/08/2017
3.32
 200 3.19 3.32 3.32 0 0 0
14/08/2017
3.19
 0 3.19 3.19 3.19 0 0 0
11/08/2017
3.19
 69 3.19 3.19 3.19 0 0 0
10/08/2017
3.19
 0 3.19 3.19 3.19 0 0 0
09/08/2017
3.19
 0 3.19 3.19 3.19 0 0 0
08/08/2017
3.19
 12,700 3.26 3.26 3.19 0 0 0
07/08/2017
3.26
 0 3.26 3.26 3.26 0 0 0
04/08/2017
3.26
 0 3.26 3.26 3.26 0 0 0
03/08/2017
3.26
 100 3.26 3.26 3.26 0 0 0
02/08/2017
3.26
 5,805 3.07 3.26 2.76 0 0 0
01/08/2017
3.07
 0 3.07 3.07 3.07 0 0 0
31/07/2017
3.07
 0 3.07 3.07 3.07 0 0 0
28/07/2017
3.07
 0 3.07 3.07 3.07 0 0 0
27/07/2017
3.07
 100 3.26 3.26 3.07 0 0 0
26/07/2017
3.26
 100 3.01 3.26 3.26 0 0 0
25/07/2017
3.01
 0 3.01 3.01 3.01 0 0 0
24/07/2017
3.01
 0 3.01 3.01 3.01 0 0 0
21/07/2017
3.01
 600 3.01 3.01 2.95 0 100 -0.0
20/07/2017
3.01
 3,300 3.01 3.13 3.01 0 0 0
19/07/2017
3.01
 925 3.32 3.32 3.01 0 0 0
18/07/2017
3.32
 168 3.44 3.44 3.32 0 42 -0.0
17/07/2017
3.44
 130 3.44 3.44 3.44 0 0 0
14/07/2017
3.44
 0 3.44 3.44 3.44 0 0 0
13/07/2017
3.44
 68 3.44 3.44 3.44 0 0 0
12/07/2017
3.44
 0 3.44 3.44 3.44 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |