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)
19/04/2010
2.67
 47,400 2.60 2.67 2.62 3,000 0 0.1
16/04/2010
2.60
 15,400 2.57 2.67 2.57 2,000 0 0.0
15/04/2010
2.57
 3,200 2.57 2.70 2.57 0 0 0
14/04/2010
2.57
 8,000 2.47 2.60 2.57 0 0 0
13/04/2010
2.47
 2,500 2.46 2.47 2.47 0 0 0
12/04/2010
2.46
 10,500 2.53 2.53 2.43 0 0 0
09/04/2010
2.53
 10,300 2.50 2.53 2.49 0 0 0
08/04/2010
2.50
 3,900 2.53 2.60 2.50 0 500 -0.0
07/04/2010
2.53
 4,100 2.53 2.55 2.50 0 500 -0.0
06/04/2010
2.53
 2,800 2.52 2.53 2.53 0 1,000 -0.0
05/04/2010
2.52
 3,500 2.65 2.65 2.50 0 0 0
02/04/2010
2.65
 100 2.60 2.65 2.65 0 0 0
01/04/2010
2.60
 600 2.52 2.60 2.60 0 0 0
31/03/2010
2.52
 0 2.50 2.52 2.52 0 0 0
30/03/2010
2.50
 3,100 2.72 2.72 2.50 0 0 0
29/03/2010
2.72
 4,700 2.57 2.72 2.50 0 0 0
26/03/2010
2.57
 2,700 2.53 2.65 2.57 0 0 0
25/03/2010
2.53
 4,500 2.65 2.65 2.53 0 0 0
24/03/2010
2.65
 3,100 2.70 2.79 2.65 0 0 0
23/03/2010
2.70
 5,900 2.49 2.72 2.55 0 0 0
22/03/2010
2.49
 7,800 2.65 2.65 2.49 0 0 0
19/03/2010
2.65
 1,500 2.73 2.73 2.65 0 0 0
18/03/2010
2.73
 6,900 2.60 2.73 2.45 0 0 0
17/03/2010
2.60
 700 2.72 2.72 2.60 0 0 0
16/03/2010
2.72
 6,600 2.86 2.86 2.72 0 1,000 -0.0
15/03/2010
2.86
 24,100 2.75 2.93 2.86 0 0 0
12/03/2010
2.75
 71,800 2.57 2.75 2.63 0 0 0
11/03/2010
2.57
 1,100 2.57 2.63 2.57 0 0 0
10/03/2010
2.57
 5,900 2.59 2.72 2.57 0 0 0
09/03/2010
2.59
 1,400 2.60 2.72 2.57 0 0 0
08/03/2010
2.60
 9,500 2.46 2.60 2.47 0 0 0
05/03/2010
2.46
 2,400 2.59 2.59 2.43 0 0 0
04/03/2010
2.59
 5,200 2.57 2.59 2.56 0 0 0
03/03/2010
2.57
 5,500 2.57 2.59 2.43 0 0 0
02/03/2010
2.57
 3,300 2.60 2.60 2.43 0 0 0
01/03/2010
2.60
 3,500 2.57 2.60 2.59 0 0 0
26/02/2010
2.57
 2,000 2.65 2.65 2.57 0 0 0
25/02/2010
2.65
 2,100 2.57 2.66 2.60 0 0 0
24/02/2010
2.57
 6,500 2.53 2.67 2.52 0 0 0
23/02/2010
2.53
 11,700 2.37 2.53 2.43 0 0 0
22/02/2010
2.37
 0 2.37 2.37 2.37 0 0 0
12/02/2010
2.37
 4,100 2.53 2.53 2.36 0 0 0
11/02/2010
2.53
 100 2.42 2.53 2.53 0 0 0
10/02/2010
2.42
 200 2.37 2.43 2.42 0 0 0
09/02/2010
2.37
 0 2.37 2.37 2.37 0 0 0
08/02/2010
2.37
 1,000 2.43 2.43 2.37 0 0 0
05/02/2010
2.43
 5,300 2.55 2.55 2.43 0 0 0
04/02/2010
2.55
 8,400 2.46 2.55 2.39 0 0 0
03/02/2010
2.46
 2,000 2.53 2.57 2.46 0 0 0
02/02/2010
2.53
 25,700 2.37 2.53 2.32 0 900 -0.0
01/02/2010
2.37
 0 2.37 2.37 2.37 0 0 0
29/01/2010
2.37
 6,600 2.29 2.39 2.37 0 0 0
28/01/2010
2.29
 6,700 2.47 2.47 2.29 0 0 0
27/01/2010
2.47
 3,400 2.43 2.53 2.29 0 0 0
26/01/2010
2.43
 8,200 2.45 2.45 2.35 0 0 0
25/01/2010
2.45
 800 2.35 2.45 2.20 100 0 0.0
22/01/2010
2.35
 1,100 2.22 2.36 2.35 0 0 0
21/01/2010
2.22
 1,000 2.29 2.29 2.22 0 0 0
20/01/2010
2.29
 2,400 2.45 2.45 2.29 0 0 0
19/01/2010
2.45
 1,000 2.62 2.62 2.45 0 0 0
18/01/2010
2.62
 0 2.57 2.62 2.62 0 0 0
15/01/2010
2.57
 200 2.55 2.65 2.57 0 0 0
14/01/2010
2.55
 200 2.46 2.55 2.53 0 0 0
13/01/2010
2.46
 4,000 2.29 2.46 2.22 0 0 0
12/01/2010
2.29
 800 2.39 2.39 2.29 0 0 0
11/01/2010
2.39
 5,400 2.43 2.43 2.33 0 0 0
08/01/2010
2.43
 5,000 2.43 2.46 2.43 0 0 0
07/01/2010
2.43
 3,500 2.57 2.70 2.43 0 0 0
06/01/2010
2.57
 2,200 2.65 2.65 2.57 0 0 0
05/01/2010
2.65
 3,100 2.69 2.83 2.65 800 0 0.0
04/01/2010
2.69
 25,400 2.50 2.69 2.63 0 0 0
31/12/2009
2.50
 4,000 2.52 2.65 2.45 0 0 0
30/12/2009
2.52
 2,400 2.46 2.55 2.52 0 0 0
29/12/2009
2.46
 7,400 2.55 2.70 2.46 0 0 0
28/12/2009
2.55
 23,600 2.39 2.55 2.36 0 0 0
25/12/2009
2.39
 11,700 2.25 2.39 2.36 0 0 0
24/12/2009
2.25
 3,700 2.15 2.26 2.00 0 0 0
23/12/2009
2.15
 1,100 2.15 2.15 2.15 0 0 0
22/12/2009
2.15
 6,000 2.19 2.19 2.15 0 0 0
21/12/2009
2.19
 6,700 2.09 2.19 2.15 0 0 0
18/12/2009
2.09
 3,900 1.99 2.09 2.00 0 0 0
17/12/2009
1.99
 3,200 2.12 2.12 1.99 0 0 0
16/12/2009
2.12
 5,000 2.16 2.16 2.12 2,000 0 0
15/12/2009
2.16
 1,600 2.36 2.36 2.15 0 0 0
14/12/2009
2.36
 200 2.25 2.36 2.10 0 0 0
11/12/2009
2.25
 0 2.25 2.25 2.25 0 0 0
10/12/2009
2.25
 2,000 2.36 2.36 2.25 0 0 0
09/12/2009
2.36
 2,500 2.50 2.50 2.36 0 0 0
08/12/2009
2.50
 700 2.47 2.53 2.50 0 0 0
07/12/2009
2.47
 100 2.50 2.50 2.47 0 0 0
04/12/2009
2.50
 4,600 2.50 2.50 2.43 0 0 0
03/12/2009
2.50
 6,400 2.46 2.50 2.50 0 0 0
02/12/2009
2.46
 14,000 2.63 2.63 2.46 0 0 0
01/12/2009
2.63
 3,200 2.56 2.63 2.59 0 0 0
30/11/2009
2.56
 12,600 2.43 2.57 2.29 0 0 0
27/11/2009
2.43
 8,000 2.43 2.50 2.27 0 0 0
26/11/2009
2.43
 119,300 2.60 2.60 2.43 0 0 0
25/11/2009
2.60
 5,100 2.73 2.79 2.60 0 0 0
24/11/2009
2.73
 2,200 2.90 2.93 2.73 0 0 0
23/11/2009
2.90
 1,100 2.83 2.90 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |