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
(2024-08-19) 		0.10 0.96% 38,300 0 0
10.30
10.60
10.40
2 tháng
(2024-07-22) 		0 0% 306,200 -12,000 -0.1
10.10
10.70
10.40
3 tháng
(2024-06-20) 		-0.10 -0.94% 398,700 -13,024 -0.1
10.10
10.80
10.40
6 tháng
(2024-03-22) 		-0.40 -3.67% 1,220,300 -11,524 -0.1
10.10
12.12
10.40
12 tháng
(2023-09-25) 		-0.02 -0.23% 2,475,100 476 0.0
9.30
12.12
10.40
24 tháng
(2022-09-29) 		0.64 6.49% 7,427,795 -20,404 -0.2
5.51
12.88
10.40
36 tháng
(2021-10-04) 		-4.96 -32.08% 13,730,488 27,796 0.4
5.51
16.89
10.40
60 tháng
(2019-10-15) 		5.39 105.68% 17,511,077 170,638 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)
13/09/2010
2.51
 25,300 2.51 2.55 2.48 0 0 0
10/09/2010
2.51
 72,000 2.69 2.74 2.48 0 0 0
09/09/2010
2.69
 31,200 2.55 2.71 2.61 0 0 0
08/09/2010
2.55
 35,100 2.65 2.65 2.49 0 0 0
07/09/2010
2.65
 46,600 2.83 2.87 2.65 0 0 0
06/09/2010
2.83
 48,800 2.72 2.91 2.74 0 0 0
01/09/2010
2.72
 17,400 2.68 2.77 2.72 0 0 0
31/08/2010
2.68
 50,800 2.54 2.71 2.52 0 0 0
30/08/2010
2.54
 16,300 2.42 2.54 2.52 0 0 0
27/08/2010
2.42
 5,900 2.46 2.46 2.37 0 0 0
26/08/2010
2.46
 12,100 2.45 2.52 2.35 100 0 0.0
25/08/2010
2.45
 67,300 2.60 2.71 2.45 1,100 0 0.0
24/08/2010
2.60
 9,300 2.77 2.77 2.60 0 0 0
23/08/2010
2.77
 29,200 2.83 2.83 2.71 1,300 0 0.0
20/08/2010
2.83
 26,200 2.80 2.86 2.68 100 0 0.0
19/08/2010
2.80
 12,900 2.80 2.80 2.75 0 0 0
18/08/2010
2.80
 13,900 2.87 2.91 2.78 0 0 0
17/08/2010
2.87
 44,100 3.10 3.21 2.84 0 0 0
16/08/2010
3.10
 53,200 2.94 3.10 2.94 800 0 0.0
13/08/2010
2.94
 24,200 2.78 2.94 2.78 0 0 0
12/08/2010
2.78
 41,800 2.97 2.97 2.69 200 0 0.0
11/08/2010
2.97
 49,100 2.89 3.00 2.75 0 0 0
10/08/2010
2.89
 70,300 2.94 2.98 2.78 0 0 0
09/08/2010
2.94
 44,900 3.07 3.21 2.94 0 0 0
06/08/2010
3.07
 88,600 2.97 3.17 2.98 0 0 0
05/08/2010
2.97
 26,300 2.78 2.97 2.97 0 0 0
04/08/2010
2.78
 14,900 2.91 2.91 2.72 0 0 0
03/08/2010
2.91
 32,800 2.91 3.04 2.75 3,300 0 0.1
02/08/2010
2.91
 40,600 2.97 2.97 2.83 200 0 0.0
30/07/2010
2.97
 83,900 3.15 3.21 2.94 0 0 0
29/07/2010
3.15
 4,200 3.38 3.38 3.15 0 0 0
28/07/2010
3.38
 10,900 3.58 3.58 3.38 0 0 0
27/07/2010
3.58
 22,600 3.85 3.85 3.58 0 0 0
26/07/2010
3.85
 173,000 3.61 3.85 3.67 0 0 0
23/07/2010
3.61
 392,900 3.38 3.61 3.38 300 0 0.0
22/07/2010
3.38
 21,900 3.17 3.38 3.38 0 0 0
21/07/2010
3.17
 20,900 3.00 3.17 3.17 0 0 0
20/07/2010
3.00
 58,400 2.83 3.00 2.84 0 0 0
19/07/2010
2.83
 24,400 2.75 2.86 2.78 0 0 0
16/07/2010
2.75
 14,000 2.81 2.81 2.75 0 0 0
15/07/2010
2.81
 34,600 2.69 2.84 2.78 0 0 0
14/07/2010
2.69
 12,200 2.83 2.91 2.69 0 0 0
13/07/2010
2.83
 38,200 2.72 2.83 2.71 0 0 0
12/07/2010
2.72
 22,000 2.60 2.72 2.57 0 0 0
09/07/2010
2.60
 6,300 2.63 2.63 2.52 0 0 0
08/07/2010
2.63
 21,500 2.81 2.81 2.63 0 0 0
07/07/2010
2.81
 20,300 2.63 2.81 2.60 0 0 0
06/07/2010
2.63
 9,200 2.84 2.84 2.60 0 0 0
05/07/2010
2.84
 20,000 2.86 2.86 2.75 0 0 0
02/07/2010
2.86
 19,100 2.80 2.87 2.65 0 0 0
01/07/2010
2.80
 10,000 2.87 2.89 2.68 0 0 0
30/06/2010
2.87
 20,300 2.91 2.91 2.74 0 0 0
29/06/2010
2.91
 104,300 2.74 2.91 2.75 0 0 0
28/06/2010
2.74
 35,800 2.55 2.74 2.60 0 0 0
25/06/2010
2.55
 2,800 2.57 2.66 2.55 0 0 0
24/06/2010
2.57
 6,100 2.55 2.58 2.54 0 0 0
23/06/2010
2.55
 7,000 2.57 2.63 2.55 0 0 0
22/06/2010
2.57
 6,400 2.60 2.60 2.54 0 0 0
21/06/2010
2.60
 6,500 2.60 2.60 2.60 0 0 0
18/06/2010
2.60
 4,600 2.58 2.60 2.58 0 0 0
17/06/2010
2.58
 6,400 2.60 2.65 2.58 0 0 0
16/06/2010
2.60
 5,900 2.61 2.61 2.58 0 0 0
15/06/2010
2.61
 21,100 2.65 2.65 2.49 0 0 0
14/06/2010
2.65
 600 2.57 2.65 2.65 0 0 0
11/06/2010
2.57
 5,000 2.58 2.65 2.55 0 0 0
10/06/2010
2.58
 600 2.58 2.58 2.51 0 0 0
09/06/2010
2.58
 2,500 2.60 2.61 2.58 0 0 0
08/06/2010
2.60
 1,600 2.51 2.75 2.60 0 0 0
07/06/2010
2.51
 7,000 2.66 2.66 2.51 1,000 0 0.0
04/06/2010
2.66
 700 2.65 2.66 2.60 0 0 0
03/06/2010
2.65
 5,000 2.72 2.75 2.65 0 0 0
02/06/2010
2.72
 300 2.72 2.72 2.71 0 0 0
01/06/2010
2.72
 600 2.60 2.72 2.60 0 0 0
31/05/2010
2.60
 20,700 2.71 2.71 2.52 0 0 0
28/05/2010
2.71
 19,700 2.60 2.75 2.69 0 0 0
27/05/2010
2.60
 3,500 2.72 2.81 2.60 0 0 0
26/05/2010
2.72
 4,700 2.51 2.72 2.69 0 0 0
25/05/2010
2.51
 4,700 2.63 2.80 2.46 0 0 0
24/05/2010
2.63
 11,200 2.48 2.63 2.52 0 0 0
21/05/2010
2.48
 21,200 2.68 2.68 2.43 0 0 0
20/05/2010
2.68
 35,300 2.51 2.68 2.60 0 0 0
19/05/2010
2.51
 11,700 2.60 2.72 2.49 0 0 0
18/05/2010
2.60
 21,800 2.68 2.80 2.52 0 0 0
17/05/2010
2.68
 12,300 2.83 2.83 2.65 0 0 0
14/05/2010
2.83
 18,600 2.81 2.83 2.75 0 0 0
13/05/2010
2.81
 4,500 2.71 2.81 2.80 0 0 0
12/05/2010
2.71
 15,700 2.97 2.97 2.69 0 0 0
11/05/2010
2.97
 13,300 2.91 2.97 2.81 0 0 0
10/05/2010
2.91
 10,300 2.92 2.94 2.86 0 0 0
07/05/2010
2.92
 133,200 3.06 3.13 2.87 0 0 0
06/05/2010
3.06
 68,300 3.10 3.13 3.06 0 5,000 -0.1
05/05/2010
3.10
 59,000 3.09 3.30 3.03 0 0 0
04/05/2010
3.09
 14,500 2.89 3.09 3.09 0 0 0
29/04/2010
2.89
 42,500 2.75 2.89 2.83 0 0 0
28/04/2010
2.75
 25,000 2.71 2.75 2.68 0 1,000 -0.0
27/04/2010
2.71
 11,600 2.81 2.83 2.69 0 0 0
26/04/2010
2.81
 6,700 2.89 2.92 2.80 0 0 0
22/04/2010
2.89
 35,000 2.75 2.91 2.80 0 0 0
21/04/2010: Cổ tức tiền mặt tỉ lệ: 12%
21/04/2010
2.75
 37,200 2.66 2.84 2.75 1,000 0 0.0
20/04/2010
2.66
 27,400 2.67 2.72 2.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |