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)
26/04/2022
9.58
 9,062 9.58 9.58 9.07 0 0 0
25/04/2022
9.58
 3,800 10.25 10.50 9.58 0 200 -0.0
22/04/2022
10.25
 14,600 10.25 10.84 10.08 0 200 -0.0
21/04/2022
10.25
 9,600 10.50 10.50 9.66 0 0 0
20/04/2022
10.50
 13,400 10.84 10.92 10.25 0 0 0
19/04/2022
10.84
 13,000 10.75 11.26 10.84 0 0 0
18/04/2022
10.75
 27,100 11.76 11.76 10.67 6,000 200 0.1
15/04/2022
11.76
 11,900 12.43 12.43 11.59 0 0 0
14/04/2022
12.43
 6,600 12.18 12.60 12.35 0 0 0
13/04/2022
12.18
 14,133 11.85 12.18 10.67 0 0 0
12/04/2022
11.85
 32,640 12.85 12.85 11.76 0 200 -0.0
08/04/2022
12.85
 9,860 13.11 13.11 12.43 0 0 0
07/04/2022
13.11
 40,857 13.36 14.20 12.69 0 0 0
06/04/2022
13.36
 118,001 12.18 13.36 12.52 0 0 0
05/04/2022
12.18
 11,354 12.27 12.60 12.10 0 0 0
04/04/2022
12.27
 27,320 12.10 12.43 12.10 0 0 0
01/04/2022
12.10
 30,206 12.27 12.52 11.76 0 0 0
31/03/2022
12.27
 28,800 12.18 12.77 12.10 0 0 0
30/03/2022
12.18
 36,000 12.85 13.27 11.59 0 0 0
29/03/2022
12.85
 54,850 13.19 13.19 12.43 0 0 0
28/03/2022
13.19
 28,700 13.11 13.44 12.60 0 0 0
25/03/2022
13.11
 36,510 13.44 13.44 12.94 0 0 0
24/03/2022
13.44
 35,812 13.86 13.86 13.19 0 0 0
23/03/2022
13.86
 16,400 14.28 14.95 13.69 0 0 0
22/03/2022
14.28
 93,853 13.02 14.28 12.85 400 0 0.0
21/03/2022
13.02
 32,200 13.44 13.44 12.85 0 0 0
18/03/2022
13.44
 41,648 13.61 13.86 12.69 0 0 0
17/03/2022
13.61
 79,100 13.86 14.11 12.60 0 0 0
16/03/2022
13.86
 40,600 14.11 14.28 13.53 0 0 0
15/03/2022
14.11
 29,045 14.11 14.11 12.85 0 0 0
14/03/2022
14.11
 97,464 14.11 14.28 12.77 0 0 0
11/03/2022
14.11
 81,300 15.46 15.46 13.95 0 0 0
10/03/2022
15.46
 80,946 15.96 15.96 14.87 0 0 0
09/03/2022
15.96
 124,870 15.71 16.80 14.20 0 0 0
08/03/2022
15.71
 127,825 16.89 17.14 15.71 0 0 0
07/03/2022
16.89
 148,175 15.37 16.89 15.46 0 0 0
04/03/2022
15.37
 239,801 15.96 17.22 15.29 0 0 0
03/03/2022
15.96
 175,814 14.53 15.96 14.53 9,000 0 0.2
02/03/2022
14.53
 122,726 13.53 14.87 13.69 0 0 0
01/03/2022
13.53
 161,007 12.35 13.53 13.02 0 0 0
28/02/2022
12.35
 121,405 11.26 12.35 11.68 0 0 0
25/02/2022
11.26
 22,571 11.09 11.68 11.09 0 0 0
24/02/2022
11.09
 37,800 11.01 11.51 10.84 500 0 0.0
23/02/2022
11.01
 53,500 10.42 11.26 10.50 0 0 0
22/02/2022
10.42
 2,099 10.67 11.17 10.42 0 0 0
21/02/2022
10.67
 20,700 10.92 10.92 10.59 0 0 0
18/02/2022
10.92
 700 10.92 10.92 10.42 0 0 0
17/02/2022
10.92
 2,350 11.01 11.01 10.08 0 0 0
16/02/2022
11.01
 33,562 11.17 11.17 10.33 0 0 0
15/02/2022
11.17
 3,805 10.84 11.51 10.67 0 0 0
14/02/2022
10.84
 32,675 10.84 11.85 10.75 0 0 0
11/02/2022
10.84
 47,829 9.91 10.84 9.91 0 0 0
10/02/2022
9.91
 1,600 10.08 10.08 9.75 0 0 0
09/02/2022
10.08
 2,275 9.83 10.08 9.75 0 0 0
08/02/2022
9.83
 0 9.83 9.83 9.83 0 0 0
07/02/2022
9.83
 1,000 9.07 9.91 9.24 0 0 0
28/01/2022
9.07
 6,300 9.07 9.07 8.99 0 0 0
27/01/2022
9.07
 6,800 9.33 9.33 8.99 0 0 0
26/01/2022
9.33
 5,800 9.58 9.58 9.33 0 0 0
25/01/2022
9.58
 200 9.75 9.75 9.58 0 0 0
24/01/2022
9.75
 1,050 9.66 10.08 9.75 0 0 0
21/01/2022
9.66
 2,971 10.00 10.33 9.24 0 0 0
20/01/2022
10.00
 3,100 9.58 10.00 9.24 0 0 0
19/01/2022
9.58
 4,200 9.24 9.58 9.16 0 0 0
18/01/2022
9.24
 14,700 9.91 9.91 9.16 0 0 0
17/01/2022
9.91
 1,100 10.17 10.17 9.91 0 0 0
14/01/2022
10.17
 3,719 9.66 10.17 9.66 0 0 0
13/01/2022
9.66
 8,831 10.00 10.42 9.66 0 0 0
12/01/2022
10.00
 4,241 10.25 10.25 9.75 0 0 0
11/01/2022
10.25
 10,967 10.25 10.25 10.17 0 0 0
10/01/2022
10.25
 17,001 10.42 10.50 10.25 0 0 0
07/01/2022
10.42
 19,100 10.33 10.59 10.25 0 0 0
06/01/2022
10.33
 4,700 10.42 10.50 10.33 0 0 0
05/01/2022
10.42
 16,200 10.17 10.50 10.08 0 0 0
04/01/2022
10.17
 23,600 10.92 10.92 10.17 0 0 0
31/12/2021
10.92
 25,900 11.26 12.18 10.92 0 0 0
30/12/2021
11.26
 34,021 10.25 11.26 10.75 0 0 0
29/12/2021
10.25
 30,901 9.33 10.25 9.24 0 0 0
28/12/2021
9.33
 16,500 9.66 9.66 9.24 0 0 0
27/12/2021
9.66
 8,300 9.66 9.66 9.66 0 0 0
24/12/2021
9.66
 9,200 9.91 9.91 9.58 0 0 0
23/12/2021
9.91
 6,411 10.17 10.17 9.83 0 0 0
22/12/2021
10.17
 3,657 10.33 10.33 10.08 0 0 0
21/12/2021
10.33
 5,800 10.17 10.50 10.08 0 0 0
20/12/2021
10.17
 4,200 10.42 10.42 10.08 0 0 0
17/12/2021
10.42
 1,400 10.42 10.50 10.25 0 0 0
16/12/2021
10.42
 9,215 10.17 10.59 10.33 0 0 0
15/12/2021
10.17
 10,600 10.08 10.42 10.08 0 0 0
14/12/2021
10.08
 16,100 10.33 10.33 10.08 0 0 0
13/12/2021
10.33
 12,514 10.33 10.33 10.25 0 0 0
10/12/2021
10.33
 8,155 10.42 10.92 10.33 0 0 0
09/12/2021
10.42
 5,738 10.08 10.75 10.33 0 0 0
08/12/2021
10.08
 5,700 10.59 10.92 10.08 0 0 0
07/12/2021
10.59
 4,800 10.50 10.67 10.42 0 0 0
06/12/2021
10.50
 9,900 11.01 11.01 10.50 0 0 0
03/12/2021
11.01
 4,301 11.17 11.17 10.92 0 0 0
02/12/2021
11.17
 6,400 11.17 11.26 11.09 0 0 0
01/12/2021
11.17
 6,030 11.17 11.17 10.92 0 0 0
30/11/2021
11.17
 14,100 11.34 11.59 11.17 0 1,100 -0.0
29/11/2021
11.34
 24,000 11.34 11.59 10.75 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |