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)
09/02/2011
2.32
 33,600 2.23 2.34 2.26 0 0 0
08/02/2011
2.23
 3,000 2.23 2.28 2.06 0 0 0
28/01/2011
2.23
 22,200 2.20 2.34 2.13 0 0 0
27/01/2011
2.20
 4,200 2.17 2.29 2.20 0 0 0
26/01/2011
2.17
 10,200 2.16 2.26 2.16 0 0 0
25/01/2011
2.16
 12,400 2.14 2.16 2.14 200 0 0.0
24/01/2011
2.14
 7,700 2.16 2.20 2.13 3,400 0 0.0
21/01/2011
2.16
 7,100 2.09 2.17 2.13 2,900 0 0.0
20/01/2011
2.09
 300 2.16 2.16 2.05 0 0 0
19/01/2011
2.16
 6,200 2.14 2.16 2.06 0 0 0
18/01/2011
2.14
 15,400 2.17 2.17 2.13 0 0 0
17/01/2011
2.17
 2,100 2.14 2.25 2.17 0 0 0
14/01/2011
2.14
 400 2.17 2.23 2.14 0 0 0
13/01/2011
2.17
 200 2.14 2.17 2.17 0 0 0
12/01/2011
2.14
 5,400 2.09 2.17 2.03 100 0 0.0
11/01/2011
2.09
 5,900 2.14 2.19 2.09 0 0 0
10/01/2011
2.14
 3,900 2.20 2.20 2.14 0 0 0
07/01/2011
2.20
 100 2.17 2.20 2.20 0 0 0
06/01/2011
2.17
 6,900 2.14 2.22 2.16 0 700 -0.0
05/01/2011
2.14
 1,000 2.16 2.17 2.14 0 0 0
04/01/2011
2.16
 9,200 2.22 2.22 2.13 0 0 0
31/12/2010
2.22
 2,400 2.14 2.23 2.20 0 0 0
30/12/2010
2.14
 4,100 2.14 2.14 2.05 0 0 0
29/12/2010
2.14
 6,600 2.26 2.26 2.14 0 0 0
28/12/2010
2.26
 900 2.14 2.26 2.22 0 0 0
27/12/2010
2.14
 2,700 2.25 2.25 2.11 0 0 0
24/12/2010
2.25
 4,800 2.29 2.31 2.23 0 0 0
23/12/2010
2.29
 50,100 2.23 2.37 2.23 0 0 0
22/12/2010
2.23
 5,300 2.14 2.23 2.08 0 0 0
21/12/2010
2.14
 6,600 2.14 2.20 2.06 0 0 0
20/12/2010
2.14
 2,100 2.20 2.20 2.14 0 0 0
17/12/2010
2.20
 5,600 2.14 2.23 2.11 0 0 0
16/12/2010
2.14
 16,300 2.16 2.16 2.05 0 0 0
15/12/2010
2.16
 12,000 2.25 2.25 2.14 0 0 0
14/12/2010
2.25
 9,300 2.42 2.42 2.20 0 0 0
13/12/2010
2.42
 25,200 2.35 2.43 2.29 0 0 0
10/12/2010
2.35
 24,800 2.29 2.35 2.28 0 0 0
09/12/2010
2.29
 2,300 2.14 2.29 2.23 0 0 0
08/12/2010
2.14
 10,800 2.25 2.25 2.13 0 500 -0.0
07/12/2010
2.25
 22,000 2.29 2.32 2.23 0 0 0
06/12/2010
2.29
 37,900 2.32 2.46 2.26 0 16,800 -0.3
03/12/2010
2.32
 38,500 2.29 2.34 2.29 0 0 0
02/12/2010
2.29
 6,900 2.19 2.29 2.16 0 0 0
01/12/2010
2.19
 9,500 2.29 2.29 2.17 0 0 0
30/11/2010
2.29
 29,200 2.25 2.39 2.28 0 1,100 -0.0
29/11/2010
2.25
 3,300 2.13 2.25 2.09 0 0 0
26/11/2010
2.13
 13,100 2.11 2.22 2.13 0 0 0
25/11/2010
2.11
 15,800 2.14 2.20 2.11 500 0 0.0
24/11/2010
2.14
 2,800 2.14 2.14 2.03 0 0 0
23/11/2010
2.14
 6,100 2.13 2.14 2.09 0 0 0
22/11/2010
2.13
 100 2.09 2.13 2.13 0 0 0
19/11/2010
2.09
 12,800 2.16 2.16 1.99 0 0 0
18/11/2010
2.16
 34,200 2.05 2.16 1.91 100 200 -0.0
17/11/2010
2.05
 6,100 2.14 2.14 2.02 0 0 0
16/11/2010
2.14
 14,300 2.22 2.22 2.09 1,000 0 0.0
15/11/2010
2.22
 6,000 2.14 2.25 2.22 0 0 0
12/11/2010
2.14
 6,100 2.22 2.22 2.13 0 0 0
11/11/2010
2.22
 7,600 2.37 2.37 2.22 0 0 0
10/11/2010
2.37
 100 2.34 2.37 2.37 0 0 0
09/11/2010
2.34
 2,700 2.39 2.39 2.25 0 0 0
08/11/2010
2.39
 30,700 2.32 2.40 2.35 11,500 0 0.2
05/11/2010
2.32
 5,300 2.29 2.32 2.26 1,000 1,000 0.0
04/11/2010
2.29
 4,000 2.23 2.29 2.25 0 0 0
03/11/2010
2.23
 8,700 2.29 2.29 2.20 0 0 0
02/11/2010
2.29
 100 2.29 2.29 2.29 0 0 0
01/11/2010
2.29
 300 2.23 2.29 2.22 0 0 0
29/10/2010
2.23
 1,100 2.34 2.35 2.23 0 0 0
28/10/2010
2.34
 2,000 2.28 2.34 2.34 0 0 0
27/10/2010
2.28
 1,100 2.37 2.37 2.28 0 0 0
26/10/2010
2.37
 8,700 2.32 2.37 2.34 0 0 0
25/10/2010
2.32
 14,800 2.32 2.32 2.17 0 0 0
22/10/2010
2.32
 7,500 2.35 2.35 2.23 0 0 0
21/10/2010
2.35
 14,200 2.28 2.37 2.26 0 0 0
20/10/2010
2.28
 37,100 2.31 2.32 2.25 0 0 0
19/10/2010
2.31
 16,700 2.39 2.39 2.28 0 0 0
18/10/2010
2.39
 6,800 2.37 2.39 2.37 300 0 0.0
15/10/2010
2.37
 1,700 2.35 2.45 2.35 0 0 0
14/10/2010
2.35
 7,800 2.46 2.57 2.35 0 0 0
13/10/2010
2.46
 19,400 2.34 2.46 2.39 0 0 0
12/10/2010
2.34
 11,900 2.45 2.45 2.29 0 0 0
11/10/2010
2.45
 11,800 2.40 2.45 2.35 0 0 0
08/10/2010
2.40
 6,600 2.45 2.51 2.39 0 0 0
07/10/2010
2.45
 5,500 2.57 2.57 2.45 0 0 0
06/10/2010
2.57
 13,900 2.45 2.57 2.48 0 0 0
05/10/2010
2.45
 5,100 2.42 2.45 2.42 0 0 0
04/10/2010
2.42
 18,800 2.48 2.48 2.39 0 0 0
01/10/2010
2.48
 6,400 2.55 2.55 2.48 0 0 0
30/09/2010
2.55
 17,900 2.49 2.55 2.45 0 0 0
29/09/2010
2.49
 11,300 2.52 2.54 2.49 0 0 0
28/09/2010
2.52
 17,000 2.54 2.60 2.52 0 0 0
27/09/2010
2.54
 7,200 2.55 2.60 2.54 0 0 0
24/09/2010
2.55
 9,700 2.57 2.63 2.51 0 0 0
23/09/2010
2.57
 9,300 2.60 2.60 2.55 0 0 0
22/09/2010
2.60
 21,600 2.57 2.61 2.54 0 0 0
21/09/2010
2.57
 40,000 2.57 2.63 2.57 5,000 0 0.1
20/09/2010
2.57
 28,700 2.60 2.65 2.57 0 0 0
17/09/2010
2.60
 26,700 2.57 2.61 2.46 0 0 0
16/09/2010
2.57
 14,400 2.55 2.63 2.45 0 0 0
15/09/2010
2.55
 9,100 2.54 2.58 2.55 0 0 0
14/09/2010
2.54
 25,900 2.51 2.66 2.54 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |