CTCP Miền Đông (mdg)

11.45
0
(0%)
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) 		-0.25 -2.14% 833,900 0 0
11.35
13.85
11.45
2 tháng
(2024-07-22) 		-0.25 -2.14% 833,900 0 0
11.35
13.85
11.45
3 tháng
(2024-06-21) 		-0.20 -1.72% 848,800 300 0.0
10.20
13.85
11.45
6 tháng
(2024-03-25) 		-1.05 -8.40% 918,800 500 0.0
10.20
13.85
11.45
12 tháng
(2023-09-25) 		-2.85 -19.93% 1,039,000 700 0.0
10.20
17.40
11.45
24 tháng
(2022-09-30) 		-4.53 -28.33% 1,139,500 -300 1.6
10.20
17.40
11.45
36 tháng
(2021-10-05) 		0.03 0.30% 2,656,000 900 3.1
10.20
18.93
11.45
60 tháng
(2019-10-16) 		0.60 5.52% 3,810,720 -52,950 2.6
7.99
18.93
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/09/2014
3.77
 210,410 3.90 3.90 3.71 20 0 0.0
05/09/2014
3.90
 313,090 4.02 4.02 3.84 0 0 0
04/09/2014
4.02
 671,780 3.77 4.02 3.84 0 0 0
03/09/2014
3.77
 173,670 3.58 3.77 3.77 0 0 0
29/08/2014
3.58
 123,050 3.40 3.58 3.58 0 0 0
28/08/2014
3.40
 12,780 3.21 3.40 3.40 0 1,000 -0.0
27/08/2014
3.21
 75,420 3.02 3.21 3.14 0 1,000 -0.0
26/08/2014
3.02
 30,540 3.02 3.08 2.96 0 0 0
25/08/2014
3.02
 98,600 3.08 3.08 2.89 500 0 0.0
22/08/2014
3.08
 9,240 3.02 3.14 3.02 0 0 0
21/08/2014
3.02
 34,100 3.21 3.21 3.02 0 0 0
20/08/2014
3.21
 485,300 3.08 3.21 2.89 500 0 0.0
19/08/2014
3.08
 46,830 3.27 3.27 3.08 0 0 0
18/08/2014
3.27
 15,040 3.14 3.27 3.21 0 0 0
15/08/2014
3.14
 27,890 3.14 3.14 3.14 500 0 0.0
14/08/2014
3.14
 61,080 3.27 3.46 3.14 500 0 0.0
13/08/2014
3.27
 27,010 3.27 3.33 3.08 0 0 0
12/08/2014
3.27
 23,080 3.40 3.40 3.21 0 510 -0.0
11/08/2014
3.40
 80 3.33 3.40 3.33 0 0 0
08/08/2014
3.33
 12,420 3.33 3.33 3.27 0 0 0
07/08/2014
3.33
 29,060 3.33 3.33 3.27 0 0 0
06/08/2014
3.33
 12,290 3.14 3.33 3.14 10 0 0
05/08/2014
3.14
 41,010 3.27 3.33 3.08 0 0 0
04/08/2014
3.27
 42,930 3.46 3.46 3.27 500 0 0.0
01/08/2014
3.46
 5,260 3.40 3.46 3.33 0 0 0
31/07/2014
3.40
 2,070 3.27 3.46 3.33 0 0 0
30/07/2014
3.27
 330 3.33 3.33 3.27 0 0 0
29/07/2014
3.33
 10,100 3.33 3.33 3.27 0 0 0
28/07/2014
3.33
 1,110 3.46 3.58 3.33 0 0 0
25/07/2014
3.46
 15,040 3.65 3.65 3.46 0 0 0
24/07/2014
3.65
 65,720 3.65 3.65 3.46 0 0 0
23/07/2014
3.65
 10 3.58 3.65 3.65 0 0 0
22/07/2014
3.58
 8,620 3.46 3.65 3.46 0 0 0
21/07/2014
3.46
 19,910 3.46 3.46 3.40 0 0 0
18/07/2014
3.46
 8,520 3.52 3.52 3.46 0 0 0
17/07/2014
3.52
 2,000 3.52 3.52 3.52 0 0 0
16/07/2014
3.52
 27,030 3.58 3.58 3.52 0 0 0
15/07/2014
3.58
 27,960 3.52 3.58 3.52 0 0 0
14/07/2014
3.52
 14,810 3.46 3.52 3.46 0 0 0
11/07/2014
3.46
 3,100 3.46 3.46 3.46 0 0 0
10/07/2014
3.46
 24,390 3.46 3.46 3.40 0 0 0
09/07/2014
3.46
 45,710 3.40 3.52 3.46 0 0 0
08/07/2014
3.40
 28,100 3.46 3.46 3.40 0 0 0
07/07/2014
3.46
 70,240 3.40 3.46 3.33 0 0 0
04/07/2014
3.40
 11,010 3.40 3.46 3.40 0 0 0
03/07/2014
3.40
 12,750 3.33 3.46 3.27 0 0 0
02/07/2014
3.33
 24,490 3.40 3.58 3.27 0 0 0
01/07/2014
3.40
 3,470 3.40 3.40 3.27 0 0 0
30/06/2014
3.40
 80 3.40 3.40 3.27 0 0 0
27/06/2014
3.40
 100 3.46 3.46 3.40 0 0 0
26/06/2014
3.46
 1,300 3.40 3.46 3.33 0 0 0
25/06/2014
3.40
 2,170 3.27 3.40 3.08 0 0 0
24/06/2014
3.27
 41,100 3.27 3.27 3.14 0 0 0
23/06/2014
3.27
 15,220 3.14 3.27 3.08 0 0 0
20/06/2014
3.14
 20,440 3.21 3.27 3.14 0 0 0
19/06/2014
3.21
 1,840 3.21 3.27 3.08 0 0 0
18/06/2014
3.21
 1,170 3.27 3.46 3.21 0 0 0
17/06/2014
3.27
 5,640 3.27 3.33 3.21 0 0 0
16/06/2014
3.27
 21,220 3.33 3.33 3.21 0 0 0
13/06/2014
3.33
 5,120 3.46 3.46 3.33 0 0 0
12/06/2014
3.46
 17,000 3.33 3.46 3.40 0 0 0
11/06/2014
3.33
 38,790 3.14 3.33 3.33 0 0 0
10/06/2014
3.14
 2,090 2.96 3.14 3.08 0 0 0
09/06/2014
2.96
 10,740 2.89 3.08 2.89 0 0 0
06/06/2014
2.89
 9,240 2.96 3.14 2.89 0 0 0
05/06/2014
2.96
 800 3.02 3.02 2.96 0 0 0
04/06/2014
3.02
 5,920 3.14 3.14 3.02 0 0 0
03/06/2014
3.14
 3,000 3.14 3.14 3.14 0 0 0
02/06/2014
3.14
 4,350 3.21 3.21 3.14 0 0 0
30/05/2014
3.21
 170 3.33 3.33 3.21 0 0 0
29/05/2014
3.33
 16,740 3.46 3.46 3.27 0 0 0
28/05/2014
3.46
 80 3.40 3.46 3.46 0 0 0
27/05/2014
3.40
 8,530 3.27 3.40 3.27 0 0 0
26/05/2014
3.27
 13,950 3.46 3.46 3.27 0 0 0
23/05/2014
3.46
 3,920 3.33 3.52 3.14 0 0 0
22/05/2014
3.33
 6,420 3.27 3.33 3.14 0 0 0
21/05/2014
3.27
 2,950 3.14 3.33 3.08 0 0 0
20/05/2014
3.14
 5,320 3.02 3.14 3.14 0 0 0
19/05/2014
3.02
 2,740 3.08 3.27 3.02 0 0 0
16/05/2014
3.08
 1,030 2.89 3.08 3.02 0 0 0
15/05/2014
2.89
 550 3.08 3.21 2.89 0 0 0
14/05/2014
3.08
 9,720 2.96 3.08 2.83 0 0 0
13/05/2014
2.96
 24,110 3.14 3.14 2.96 0 0 0
12/05/2014
3.14
 19,830 3.27 3.27 3.08 0 0 0
09/05/2014
3.27
 27,020 3.33 3.33 3.14 0 0 0
08/05/2014
3.33
 30,040 3.52 3.58 3.33 0 0 0
07/05/2014
3.52
 2,240 3.58 3.58 3.40 0 0 0
06/05/2014
3.58
 33,070 3.65 3.65 3.40 0 0 0
05/05/2014
3.65
 22,510 3.71 3.77 3.46 0 0 0
29/04/2014
3.71
 910 3.77 3.77 3.52 0 0 0
28/04/2014
3.77
 4,740 3.77 3.84 3.77 0 0 0
25/04/2014
3.77
 27,770 3.90 3.90 3.65 0 0 0
24/04/2014
3.90
 7,300 3.84 3.90 3.71 0 0 0
23/04/2014
3.84
 870 3.77 3.84 3.77 0 0 0
22/04/2014
3.77
 12,600 3.77 3.84 3.77 0 0 0
21/04/2014
3.77
 12,690 3.58 3.77 3.58 0 0 0
18/04/2014
3.58
 14,460 3.84 3.84 3.58 0 0 0
17/04/2014
3.84
 13,260 3.77 3.84 3.77 0 0 0
16/04/2014
3.77
 18,650 3.77 3.96 3.58 0 0 0
15/04/2014
3.77
 51,920 4.02 4.02 3.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |