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)
19/09/2022
9.77
 6,960 10.13 10.13 9.77 0 0 0
16/09/2022
10.13
 6,904 10.30 10.30 10.13 2,300 0 0.0
15/09/2022
10.30
 2,300 10.57 10.57 10.22 0 0 0
14/09/2022
10.57
 2,460 10.57 10.57 10.13 1,500 0 0.0
13/09/2022
10.57
 11,601 10.30 10.57 10.22 0 0 0
12/09/2022
10.30
 11,025 10.57 10.66 10.13 1,400 0 0.0
09/09/2022
10.57
 8,600 10.39 10.57 10.22 0 0 0
08/09/2022
10.39
 1,630 10.13 10.39 10.13 300 0 0.0
07/09/2022
10.13
 12,400 10.57 10.66 10.13 2,500 0 0.0
06/09/2022
10.57
 7,100 10.48 11.19 10.48 0 0 0
05/09/2022
10.48
 12,663 10.30 11.28 10.04 0 0 0
31/08/2022
10.30
 27,731 10.22 10.30 10.04 0 0 0
30/08/2022
10.22
 10,316 10.13 10.22 9.86 0 0 0
29/08/2022
10.13
 935 10.22 10.22 9.86 0 0 0
26/08/2022
10.22
 18,600 10.13 10.30 10.04 0 0 0
25/08/2022
10.13
 4,200 10.13 10.13 10.04 0 0 0
24/08/2022
10.13
 200 10.13 10.13 10.13 0 0 0
23/08/2022
10.13
 45,900 9.77 10.13 9.68 0 0 0
22/08/2022
9.77
 6,700 9.95 9.95 9.68 0 0 0
19/08/2022
9.95
 500 9.95 9.95 9.59 0 0 0
18/08/2022
9.95
 1,400 9.95 9.95 9.59 0 0 0
17/08/2022
9.95
 2,440 9.95 9.95 9.77 0 0 0
16/08/2022
9.95
 9,300 10.04 10.04 9.68 0 0 0
15/08/2022
10.04
 20,820 9.68 10.04 9.86 0 0 0
12/08/2022
9.68
 3,400 9.68 9.86 9.42 0 0 0
11/08/2022
9.68
 16,000 9.77 10.13 9.59 0 0 0
10/08/2022
9.77
 900 9.95 9.95 9.77 0 0 0
09/08/2022
9.95
 17,500 9.59 10.04 9.77 0 0 0
08/08/2022
9.59
 1,895 9.77 9.77 9.59 0 0 0
05/08/2022
9.77
 1,600 9.77 9.77 9.59 0 0 0
04/08/2022
9.77
 21,212 9.77 9.86 9.68 0 0 0
03/08/2022
9.77
 6,200 9.77 9.77 9.59 0 0 0
02/08/2022
9.77
 700 9.68 9.86 9.68 0 0 0
01/08/2022
9.68
 9,323 9.59 9.68 9.59 0 0 0
29/07/2022
9.59
 6,000 9.95 9.95 9.59 0 0 0
28/07/2022
9.95
 3,700 9.86 9.95 9.68 0 0 0
27/07/2022
9.86
 6,600 9.68 9.86 9.59 0 0 0
26/07/2022
9.68
 11,500 10.04 10.04 9.59 0 0 0
25/07/2022
10.04
 0 10.04 10.04 10.04 0 0 0
22/07/2022
10.04
 400 10.04 10.04 9.77 0 0 0
21/07/2022
10.04
 2,300 9.95 10.13 10.04 0 0 0
20/07/2022
9.95
 14,241 9.86 10.04 9.86 0 0 0
19/07/2022
9.86
 6,000 10.04 10.04 9.42 0 0 0
18/07/2022: Cổ tức tiền mặt tỉ lệ: 6.5%
18/07/2022
10.04
 320 10.08 10.22 10.04 0 0 0
15/07/2022
10.08
 22,300 10.25 10.50 9.66 0 0 0
14/07/2022
10.25
 44,535 9.66 10.33 9.24 0 0 0
13/07/2022
9.66
 8,034 9.58 9.66 9.41 0 0 0
12/07/2022
9.58
 12,054 9.41 9.66 8.65 0 0 0
11/07/2022
9.41
 5,314 9.41 9.66 9.41 0 0 0
08/07/2022
9.41
 4,200 9.33 9.49 9.41 0 0 0
07/07/2022
9.33
 4,200 9.75 9.75 8.91 0 0 0
06/07/2022
9.75
 2,900 10.00 10.00 9.16 0 0 0
05/07/2022
10.00
 1,254 10.08 10.08 9.24 0 0 0
04/07/2022
10.08
 4,100 10.25 10.25 9.24 0 0 0
01/07/2022
10.25
 0 10.25 10.25 10.25 0 0 0
30/06/2022
10.25
 15,800 10.17 10.33 10.08 0 0 0
29/06/2022
10.17
 100 9.83 10.17 10.17 0 0 0
28/06/2022
9.83
 14,800 9.66 10.33 9.49 0 0 0
27/06/2022
9.66
 3,000 9.24 9.66 9.24 0 0 0
24/06/2022
9.24
 4,800 9.41 9.41 8.99 0 0 0
23/06/2022
9.41
 2,400 9.16 9.41 8.57 0 0 0
22/06/2022
9.16
 5,100 8.91 9.16 8.74 0 0 0
21/06/2022
8.91
 12,300 8.74 9.07 8.82 0 0 0
20/06/2022
8.74
 3,000 9.58 9.58 8.74 0 0 0
17/06/2022
9.58
 10,900 9.91 9.91 8.99 0 0 0
16/06/2022
9.91
 10,026 10.00 10.00 9.66 0 0 0
15/06/2022
10.00
 15,720 9.75 10.08 8.82 0 1,000 -0.0
14/06/2022
9.75
 22,007 9.83 9.83 8.91 0 0 0
13/06/2022
9.83
 11,310 10.50 10.50 9.58 0 0 0
10/06/2022
10.50
 39,800 10.33 10.75 10.08 1,000 0 0.0
09/06/2022
10.33
 47,400 10.33 10.50 9.91 0 0 0
08/06/2022
10.33
 20,400 10.25 10.50 10.25 0 0 0
07/06/2022
10.25
 21,829 10.33 10.33 10.00 0 0 0
06/06/2022
10.33
 13,600 10.33 10.92 9.91 0 0 0
03/06/2022
10.33
 10,300 10.84 10.84 9.91 0 0 0
02/06/2022
10.84
 26,200 10.75 11.26 10.84 0 0 0
01/06/2022
10.75
 49,160 9.83 10.75 10.08 0 4,000 -0.1
31/05/2022
9.83
 21,372 10.00 10.00 9.41 0 0 0
30/05/2022
10.00
 10,200 10.08 10.08 9.58 0 0 0
27/05/2022
10.08
 5,247 10.00 10.08 9.66 0 0 0
26/05/2022
10.00
 19,200 9.41 10.25 9.41 0 0 0
25/05/2022
9.41
 13,400 9.07 9.41 9.07 0 0 0
24/05/2022
9.07
 13,400 9.24 9.41 9.07 0 0 0
23/05/2022
9.24
 10,200 9.41 9.83 9.24 0 0 0
20/05/2022
9.41
 8,900 9.41 9.66 8.74 0 0 0
19/05/2022
9.41
 2,800 9.41 9.83 9.07 0 0 0
18/05/2022
9.41
 2,055 9.41 10.08 8.99 0 0 0
17/05/2022
9.41
 9,425 9.07 9.41 8.91 0 0 0
16/05/2022
9.07
 2,200 9.07 9.66 8.82 0 0 0
13/05/2022
9.07
 7,500 9.16 10.00 8.57 0 0 0
12/05/2022
9.16
 22,200 10.17 10.17 9.16 0 0 0
11/05/2022
10.17
 8,300 10.00 10.25 9.16 0 0 0
10/05/2022
10.00
 1,247 10.00 10.00 9.07 0 0 0
09/05/2022
10.00
 17,200 10.33 10.42 9.33 0 100 -0.0
06/05/2022
10.33
 1,300 10.25 10.50 9.91 0 0 0
05/05/2022
10.25
 7,600 10.42 10.75 10.25 0 0 0
04/05/2022
10.42
 13,200 10.42 10.92 10.42 0 3,100 -0.0
29/04/2022
10.42
 2,347 10.75 10.92 10.42 0 0 0
28/04/2022
10.75
 7,600 10.08 10.92 10.08 0 0 0
27/04/2022
10.08
 3,500 9.58 10.42 8.82 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |