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)
11/04/2014
4.15
 13,910 4.15 4.15 4.02 0 0 0
10/04/2014
4.15
 34,200 4.15 4.21 4.09 0 0 0
08/04/2014
4.15
 17,080 4.15 4.28 4.09 0 0 0
07/04/2014
4.15
 43,070 3.90 4.15 3.96 0 0 0
04/04/2014
3.90
 59,040 4.09 4.28 3.90 0 0 0
03/04/2014
4.09
 113,020 3.84 4.09 3.84 0 0 0
02/04/2014
3.84
 64,670 3.96 4.02 3.77 0 0 0
01/04/2014
3.96
 149,860 4.21 4.21 3.96 0 0 0
31/03/2014
4.21
 57,800 4.40 4.40 4.21 0 0 0
28/03/2014
4.40
 72,390 4.21 4.40 4.15 0 0 0
27/03/2014
4.21
 174,470 4.40 4.40 4.15 0 0 0
26/03/2014
4.40
 237,030 4.72 4.72 4.40 0 400 -0.0
25/03/2014
4.72
 169,710 4.97 4.97 4.72 0 0 0
24/03/2014
4.97
 217,930 4.91 4.97 4.78 0 0 0
21/03/2014
4.91
 116,420 4.84 4.91 4.78 0 0 0
20/03/2014
4.84
 142,640 4.91 4.97 4.65 200 0 0.0
19/03/2014
4.91
 165,440 4.59 4.91 4.40 0 20 -0.0
18/03/2014
4.59
 163,330 4.34 4.59 4.40 0 0 0
17/03/2014
4.34
 328,120 4.09 4.34 3.90 0 0 0
14/03/2014
4.09
 176,410 4.09 4.21 3.96 20 0 0.0
13/03/2014
4.09
 128,580 3.84 4.09 3.84 0 0 0
12/03/2014
3.84
 370,550 4.02 4.15 3.77 0 0 0
11/03/2014
4.02
 424,610 3.77 4.02 3.96 200 0 0.0
10/03/2014
3.77
 67,570 3.58 3.77 3.77 0 0 0
07/03/2014
3.58
 56,320 3.40 3.58 3.58 0 0 0
06/03/2014
3.40
 137,120 3.21 3.40 3.40 0 0 0
05/03/2014
3.21
 67,570 3.02 3.21 3.14 0 0 0
04/03/2014
3.02
 17,870 2.96 3.14 2.96 0 0 0
03/03/2014
2.96
 13,110 3.14 3.14 2.96 0 0 0
28/02/2014
3.14
 62,280 3.08 3.14 3.02 0 0 0
27/02/2014
3.08
 171,420 3.27 3.40 3.08 0 0 0
26/02/2014
3.27
 90,930 3.14 3.27 3.14 0 0 0
25/02/2014
3.14
 44,500 3.08 3.14 3.02 0 0 0
24/02/2014
3.08
 25,890 2.96 3.08 2.96 0 0 0
21/02/2014
2.96
 23,770 2.96 3.08 2.83 0 0 0
20/02/2014
2.96
 87,510 3.14 3.14 2.96 0 0 0
19/02/2014
3.14
 43,810 3.14 3.27 3.08 0 0 0
18/02/2014
3.14
 92,130 2.96 3.14 3.02 0 0 0
17/02/2014
2.96
 44,320 2.89 2.96 2.83 0 0 0
14/02/2014
2.89
 20,370 2.77 2.89 2.77 0 0 0
13/02/2014
2.77
 38,970 2.77 2.83 2.70 0 0 0
12/02/2014
2.77
 8,300 2.77 2.77 2.64 0 0 0
11/02/2014
2.77
 23,760 2.64 2.77 2.64 0 0 0
10/02/2014
2.64
 14,760 2.77 2.77 2.64 0 0 0
07/02/2014
2.77
 37,280 2.64 2.77 2.70 0 0 0
06/02/2014
2.64
 41,660 2.64 2.77 2.64 0 0 0
27/01/2014
2.64
 84,360 2.58 2.64 2.45 0 0 0
24/01/2014
2.58
 32,880 2.77 2.77 2.58 0 0 0
23/01/2014
2.77
 210 2.77 2.77 2.70 0 0 0
22/01/2014
2.77
 9,290 2.77 2.77 2.58 0 0 0
21/01/2014
2.77
 6,010 2.70 2.77 2.70 0 0 0
20/01/2014
2.70
 18,530 2.77 2.77 2.58 0 0 0
17/01/2014
2.77
 21,820 2.83 2.83 2.77 0 0 0
16/01/2014
2.83
 5,110 2.83 2.83 2.77 0 0 0
15/01/2014
2.83
 2,200 2.83 2.83 2.83 0 0 0
14/01/2014
2.83
 17,200 2.77 2.83 2.64 0 0 0
13/01/2014
2.77
 40 2.83 2.89 2.77 0 0 0
10/01/2014
2.83
 10,710 2.83 2.83 2.70 0 0 0
09/01/2014
2.83
 10,030 2.83 2.83 2.70 0 0 0
08/01/2014
2.83
 3,810 2.70 2.83 2.77 0 0 0
07/01/2014
2.70
 1,500 2.83 2.83 2.70 0 0 0
06/01/2014
2.83
 26,140 2.83 2.83 2.77 0 0 0
03/01/2014
2.83
 2,400 2.83 2.83 2.77 0 0 0
02/01/2014
2.83
 6,940 2.83 2.83 2.70 0 0 0
31/12/2013
2.83
 140 2.83 2.83 2.83 0 0 0
30/12/2013
2.83
 10,420 2.77 2.83 2.77 0 0 0
27/12/2013
2.77
 49,360 2.89 2.89 2.77 0 0 0
26/12/2013
2.89
 8,910 2.89 2.89 2.70 0 0 0
25/12/2013
2.89
 18,960 2.96 2.96 2.83 0 0 0
24/12/2013
2.96
 7,990 2.96 2.96 2.83 0 0 0
23/12/2013
2.96
 420 2.96 2.96 2.89 0 0 0
20/12/2013
2.96
 9,550 2.96 2.96 2.89 0 0 0
19/12/2013
2.96
 108,710 2.83 2.96 2.83 0 15,500 -0.1
18/12/2013
2.83
 22,170 2.89 2.89 2.77 0 1,300 -0.0
17/12/2013
2.89
 16,570 2.96 2.96 2.83 0 0 0
16/12/2013
2.96
 36,500 2.89 2.96 2.77 0 0 0
13/12/2013
2.89
 83,930 2.83 2.96 2.89 0 0 0
12/12/2013
2.83
 75,000 2.83 2.89 2.83 0 0 0
11/12/2013
2.83
 111,630 2.89 2.89 2.77 0 0 0
10/12/2013
2.89
 33,860 2.89 2.89 2.77 0 0 0
09/12/2013
2.89
 101,410 2.89 2.96 2.83 0 5,000 -0.0
06/12/2013
2.89
 36,900 2.89 2.96 2.83 0 0 0
05/12/2013
2.89
 56,400 3.08 3.08 2.89 0 18,000 -0.1
04/12/2013
3.08
 88,980 2.96 3.14 2.89 0 0 0
03/12/2013
2.96
 171,810 3.02 3.02 2.83 5,000 0 0.0
02/12/2013
3.02
 33,900 3.21 3.21 3.02 0 0 0
29/11/2013
3.21
 105,680 3.14 3.33 3.02 30,500 0 0.2
28/11/2013
3.14
 266,930 2.96 3.14 3.14 0 0 0
27/11/2013
2.96
 137,410 2.77 2.96 2.96 0 0 0
26/11/2013
2.77
 141,030 2.77 2.83 2.58 0 0 0
25/11/2013
2.77
 91,520 2.77 2.77 2.64 0 0 0
22/11/2013
2.77
 108,490 2.70 2.77 2.52 0 0 0
21/11/2013
2.70
 181,200 2.70 2.89 2.70 0 0 0
20/11/2013
2.70
 101,160 2.58 2.70 2.52 0 0 0
19/11/2013
2.58
 38,540 2.77 2.77 2.58 0 0 0
18/11/2013
2.77
 24,310 2.64 2.77 2.64 0 0 0
15/11/2013
2.64
 90,470 2.52 2.64 2.64 0 0 0
14/11/2013
2.52
 11,280 2.45 2.52 2.45 0 0 0
13/11/2013
2.45
 8,610 2.52 2.52 2.39 0 0 0
12/11/2013
2.52
 7,250 2.52 2.52 2.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |