CTCP Than Mông Dương - Vinacomin (mdc)

10.40
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) 		-0.20 -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)
23/11/2011
2.16
 0 2.16 2.16 2.16 0 0 0
22/11/2011
2.16
 0 2.16 2.16 2.16 0 0 0
21/11/2011
2.16
 1,000 2.18 2.18 2.16 0 0 0
18/11/2011
2.18
 0 2.18 2.18 2.18 0 0 0
17/11/2011
2.18
 0 2.18 2.18 2.18 0 0 0
16/11/2011
2.18
 700 2.05 2.18 2.18 0 0 0
15/11/2011
2.05
 3,300 2.20 2.22 2.05 0 0 0
14/11/2011
2.20
 0 2.20 2.20 2.20 0 0 0
11/11/2011
2.20
 0 2.20 2.20 2.20 0 0 0
10/11/2011
2.20
 200 2.09 2.20 2.20 0 0 0
09/11/2011
2.09
 0 2.07 2.09 2.09 0 0 0
08/11/2011
2.07
 2,000 2.18 2.18 2.07 0 0 0
07/11/2011
2.18
 0 2.20 2.18 2.18 0 0 0
04/11/2011
2.20
 3,000 2.11 2.20 2.16 0 0 0
03/11/2011
2.11
 1,000 2.11 2.11 2.11 0 0 0
02/11/2011
2.11
 8,600 2.20 2.20 2.05 0 0 0
01/11/2011
2.20
 400 2.29 2.29 2.20 0 0 0
31/10/2011
2.29
 0 2.31 2.29 2.29 0 0 0
28/10/2011
2.31
 4,900 2.18 2.31 2.27 0 0 0
27/10/2011
2.18
 800 2.18 2.18 2.18 0 0 0
26/10/2011
2.18
 0 2.16 2.18 2.18 0 0 0
25/10/2011
2.16
 7,200 2.22 2.24 2.16 0 0 0
24/10/2011
2.22
 6,100 2.35 2.35 2.11 0 0 0
21/10/2011
2.35
 3,700 2.24 2.35 2.20 0 0 0
20/10/2011
2.24
 0 2.24 2.24 2.24 0 0 0
19/10/2011
2.24
 0 2.31 2.24 2.24 0 0 0
18/10/2011
2.31
 15,000 2.20 2.31 2.20 0 0 0
17/10/2011
2.20
 1,000 2.20 2.20 2.20 0 0 0
14/10/2011
2.20
 0 2.20 2.20 2.20 0 0 0
13/10/2011
2.20
 2,000 2.20 2.20 2.20 0 0 0
12/10/2011
2.20
 2,000 2.22 2.22 2.20 0 0 0
11/10/2011
2.22
 2,700 2.18 2.22 2.18 0 0 0
10/10/2011
2.18
 6,000 2.16 2.18 2.13 0 0 0
07/10/2011
2.16
 2,300 2.16 2.16 2.13 0 0 0
06/10/2011
2.16
 1,100 2.18 2.18 2.13 0 0 0
05/10/2011
2.18
 0 2.18 2.18 2.18 0 0 0
04/10/2011
2.18
 0 2.18 2.18 2.18 0 0 0
03/10/2011
2.18
 10,100 2.16 2.18 2.18 0 0 0
30/09/2011
2.16
 4,400 2.18 2.18 2.16 0 0 0
29/09/2011
2.18
 14,900 2.18 2.18 2.18 0 0 0
28/09/2011
2.18
 17,000 2.18 2.18 2.18 0 0 0
27/09/2011
2.18
 1,000 2.20 2.20 2.18 0 0 0
26/09/2011
2.20
 300 2.20 2.27 2.05 100 0 0.0
23/09/2011
2.20
 400 2.22 2.22 2.20 0 0 0
22/09/2011
2.22
 4,300 2.20 2.22 2.13 0 0 0
21/09/2011
2.20
 10,400 2.38 2.38 2.18 0 0 0
20/09/2011
2.38
 300 2.38 2.38 2.22 0 0 0
19/09/2011
2.38
 0 2.38 2.38 2.38 0 0 0
16/09/2011
2.38
 100 2.40 2.40 2.38 0 0 0
15/09/2011
2.40
 100 2.33 2.40 2.40 0 0 0
14/09/2011
2.33
 12,300 2.46 2.46 2.33 0 0 0
13/09/2011
2.46
 7,300 2.33 2.46 2.31 0 0 0
12/09/2011
2.33
 8,100 2.27 2.33 2.29 0 0 0
09/09/2011
2.27
 2,100 2.27 2.31 2.27 0 0 0
08/09/2011
2.27
 15,400 2.27 2.33 2.27 0 0 0
07/09/2011
2.27
 2,700 2.31 2.31 2.27 0 0 0
06/09/2011
2.31
 1,000 2.31 2.31 2.31 1,000 0 0.0
05/09/2011
2.31
 100 2.24 2.31 2.31 0 0 0
01/09/2011
2.24
 5,500 2.20 2.27 2.24 0 0 0
31/08/2011
2.20
 3,100 2.31 2.31 2.20 0 0 0
30/08/2011
2.31
 2,600 2.20 2.31 2.16 0 0 0
29/08/2011
2.20
 700 2.24 2.31 2.20 0 0 0
26/08/2011
2.24
 0 2.24 2.24 2.24 0 0 0
25/08/2011
2.24
 0 2.24 2.24 2.24 0 0 0
24/08/2011
2.24
 1,000 2.07 2.24 2.24 1,000 0 0.0
23/08/2011
2.07
 3,000 2.20 2.24 2.07 0 0 0
22/08/2011
2.20
 2,300 2.27 2.27 2.18 0 0 0
19/08/2011
2.27
 1,200 2.11 2.27 2.09 0 0 0
18/08/2011
2.11
 3,000 2.13 2.16 2.11 0 0 0
17/08/2011
2.13
 4,500 2.09 2.13 2.11 0 0 0
16/08/2011
2.09
 2,000 2.09 2.09 2.09 0 0 0
15/08/2011
2.09
 2,000 2.16 2.16 2.09 0 0 0
12/08/2011
2.16
 100 2.11 2.16 2.16 0 0 0
11/08/2011
2.11
 1,100 2.07 2.11 2.09 0 0 0
10/08/2011
2.07
 0 2.07 2.07 2.07 0 0 0
09/08/2011
2.07
 6,100 2.05 2.09 2.05 0 0 0
08/08/2011
2.05
 8,400 2.09 2.11 2.05 0 0 0
05/08/2011
2.09
 6,700 2.11 2.13 2.09 0 0 0
04/08/2011
2.11
 1,000 2.13 2.13 2.11 0 0 0
03/08/2011
2.13
 5,000 1.98 2.13 2.09 0 0 0
02/08/2011
1.98
 2,200 2.11 2.11 1.98 0 0 0
01/08/2011
2.11
 8,600 2.16 2.16 2.09 1,000 0 0.0
29/07/2011
2.16
 1,400 2.18 2.18 2.16 1,000 0 0.0
28/07/2011
2.18
 0 2.18 2.18 2.18 0 0 0
27/07/2011
2.18
 2,100 2.09 2.18 2.16 0 0 0
26/07/2011
2.09
 8,900 2.09 2.09 2.02 0 0 0
25/07/2011
2.09
 0 2.11 2.09 2.09 0 0 0
22/07/2011
2.11
 1,800 2.02 2.11 2.07 0 0 0
21/07/2011
2.02
 4,500 2.22 2.22 2.02 1,000 0 0.0
20/07/2011
2.22
 9,500 2.09 2.22 2.07 2,000 0 0.0
19/07/2011
2.09
 2,000 2.09 2.11 2.09 0 0 0
18/07/2011
2.09
 1,000 2.22 2.22 2.09 0 0 0
15/07/2011
2.22
 5,700 2.16 2.22 2.11 400 0 0.0
14/07/2011
2.16
 2,500 2.13 2.16 2.16 0 0 0
13/07/2011
2.13
 1,600 2.16 2.16 2.13 0 0 0
12/07/2011
2.16
 2,200 2.16 2.16 2.13 0 0 0
11/07/2011
2.16
 100 2.24 2.24 2.16 0 0 0
08/07/2011
2.24
 5,700 2.24 2.24 2.24 0 0 0
07/07/2011
2.24
 8,600 2.24 2.24 2.20 300 0 0.0
06/07/2011
2.24
 8,200 2.24 2.24 2.22 500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |