CTCP Miền Đông (mdg)

11.45
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
(2024-08-21) 		-0.85 -6.91% 833,900 0 0
11.35
13.85
11.45
2 tháng
(2024-07-22) 		-0.25 -2.14% 833,900 0 0
11.35
13.85
11.45
3 tháng
(2024-06-24) 		-0.20 -1.72% 848,500 300 0.0
10.20
13.85
11.45
6 tháng
(2024-03-25) 		-1.05 -8.40% 918,800 500 0.0
10.20
13.85
11.45
12 tháng
(2023-09-26) 		-2.85 -19.93% 1,039,000 700 0.0
10.20
17.40
11.45
24 tháng
(2022-10-03) 		-3.43 -23.05% 1,138,800 -300 1.6
10.20
17.40
11.45
36 tháng
(2021-10-06) 		0.03 0.30% 2,654,700 900 3.1
10.20
18.93
11.45
60 tháng
(2019-10-17) 		0.60 5.52% 3,810,710 -52,950 2.6
7.99
18.93
11.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/04/2022
15.16
 12,300 15.25 15.53 15.07 0 0 0
15/04/2022
15.25
 6,300 15.53 15.53 15.25 0 0 0
14/04/2022
15.53
 600 15.30 15.75 15.53 0 0 0
13/04/2022
15.30
 6,900 15.48 15.53 14.84 0 0 0
12/04/2022
15.48
 1,000 15.53 15.57 15.39 0 0 0
08/04/2022
15.53
 1,200 15.89 15.89 15.53 0 0 0
07/04/2022
15.89
 5,000 15.62 16.67 15.80 0 0 0
06/04/2022
15.62
 14,100 16.44 16.99 15.53 0 0 0
05/04/2022
16.44
 1,300 15.57 16.44 15.53 0 0 0
04/04/2022
15.57
 2,200 15.53 16.58 15.21 0 0 0
01/04/2022
15.53
 14,500 15.80 16.90 15.25 0 0 0
31/03/2022
15.80
 3,100 15.94 16.44 15.25 0 0 0
30/03/2022
15.94
 39,600 14.93 15.94 15.07 0 0 0
29/03/2022
14.93
 93,800 15.39 16.12 14.79 0 0 0
28/03/2022
15.39
 7,500 15.53 16.12 14.98 0 0 0
25/03/2022
15.53
 15,200 16.12 16.12 15.43 0 0 0
24/03/2022
16.12
 2,100 16.12 16.12 15.34 0 0 0
23/03/2022
16.12
 23,800 15.07 16.12 15.11 0 0 0
22/03/2022
15.07
 5,600 15.53 15.53 14.84 0 0 0
21/03/2022
15.53
 300 15.53 15.53 15.53 0 0 0
18/03/2022
15.53
 2,000 15.43 15.53 15.53 0 0 0
17/03/2022
15.43
 2,900 15.53 16.53 15.16 0 0 0
16/03/2022
15.53
 2,100 15.16 15.53 15.53 0 0 0
15/03/2022
15.16
 6,200 15.21 16.26 15.02 0 0 0
14/03/2022
15.21
 1,400 15.62 15.71 15.07 100 0 0.0
11/03/2022
15.62
 9,500 15.30 16.35 15.16 0 0 0
10/03/2022
15.30
 2,300 15.07 16.12 15.11 0 0 0
09/03/2022
15.07
 10,200 15.07 16.12 14.89 0 0 0
08/03/2022
15.07
 20,400 15.07 16.12 14.89 0 0 0
07/03/2022
15.07
 9,100 14.79 15.80 14.79 0 0 0
04/03/2022
14.79
 1,200 14.79 15.43 14.25 0 0 0
03/03/2022
14.79
 32,200 14.98 15.98 14.34 0 0 0
02/03/2022
14.98
 22,200 15.11 15.80 14.16 0 0 0
01/03/2022
15.11
 15,400 16.21 16.21 15.11 0 0 0
28/02/2022
16.21
 6,900 16.35 16.44 15.21 0 0 0
25/02/2022
16.35
 21,400 16.35 16.44 15.21 0 0 0
24/02/2022
16.35
 58,900 17.53 17.63 16.35 0 0 0
23/02/2022
17.53
 35,300 16.67 17.58 15.62 0 0 0
22/02/2022
16.67
 10,600 16.16 16.71 15.53 0 0 0
21/02/2022
16.16
 100,200 15.21 16.26 15.98 0 0 0
18/02/2022
15.21
 17,500 14.25 15.21 14.61 0 0 0
17/02/2022
14.25
 14,500 13.33 14.25 14.25 0 0 0
16/02/2022
13.33
 266,500 12.47 13.33 12.74 0 0 0
15/02/2022
12.47
 1,100 12.47 12.60 12.47 0 0 0
14/02/2022
12.47
 1,600 12.79 13.65 12.15 0 0 0
11/02/2022
12.79
 7,300 13.33 14.25 12.56 0 0 0
10/02/2022
13.33
 14,700 12.47 13.33 11.87 0 0 0
09/02/2022
12.47
 0 12.47 12.47 12.47 0 0 0
08/02/2022
12.47
 3,100 11.69 12.47 11.87 0 0 0
07/02/2022
11.69
 6,800 12.47 13.33 11.69 0 0 0
28/01/2022
12.47
 200 12.33 12.47 12.42 0 0 0
27/01/2022
12.33
 600 11.55 12.33 12.28 0 0 0
26/01/2022
11.55
 4,300 11.51 12.28 11.55 0 0 0
25/01/2022
11.51
 300 12.06 12.06 11.51 0 0 0
24/01/2022
12.06
 700 12.88 13.70 12.06 0 0 0
21/01/2022
12.88
 6,100 12.15 12.88 11.37 0 0 0
20/01/2022
12.15
 400 12.60 12.65 12.15 0 0 0
19/01/2022
12.60
 9,700 12.69 12.69 11.83 0 0 0
18/01/2022
12.69
 1,400 13.38 13.38 11.05 0 0 0
17/01/2022
13.38
 9,600 12.69 13.38 11.92 0 0 0
14/01/2022
12.69
 29,300 11.87 12.69 11.05 0 0 0
13/01/2022
11.87
 3,000 12.65 12.65 11.87 0 0 0
12/01/2022
12.65
 200 11.87 12.65 11.14 0 0 0
11/01/2022
11.87
 100 12.33 12.33 11.87 0 0 0
10/01/2022
12.33
 5,300 12.79 12.79 12.33 0 0 0
07/01/2022
12.79
 2,600 13.15 13.15 12.33 0 0 0
06/01/2022
13.15
 0 13.15 13.15 13.15 0 0 0
05/01/2022
13.15
 100 12.65 13.15 13.15 0 0 0
04/01/2022
12.65
 5,700 12.51 13.38 11.64 0 0 0
31/12/2021
12.51
 2,000 12.74 12.74 12.51 0 0 0
30/12/2021
12.74
 2,200 12.74 12.74 12.74 0 0 0
29/12/2021
12.74
 400 12.69 12.74 12.74 0 0 0
28/12/2021
12.69
 200 12.74 12.74 12.69 0 0 0
27/12/2021
12.74
 2,600 11.92 12.74 12.33 0 0 0
24/12/2021
11.92
 300 11.14 11.92 11.92 0 0 0
23/12/2021
11.14
 4,200 11.10 11.87 11.14 0 0 0
22/12/2021
11.10
 0 11.10 11.10 11.10 0 0 0
21/12/2021
11.10
 1,200 11.05 11.78 11.10 0 0 0
20/12/2021
11.05
 200 10.96 11.10 11.05 0 0 0
17/12/2021
10.96
 100 11.69 11.69 10.96 0 0 0
16/12/2021
11.69
 1,200 11.42 11.69 11.64 0 0 0
15/12/2021
11.42
 4,000 12.15 12.15 11.32 0 0 0
14/12/2021
12.15
 100 11.42 12.15 12.15 0 0 0
13/12/2021
11.42
 0 11.42 11.42 11.42 0 0 0
10/12/2021
11.42
 1,000 10.82 11.42 11.42 0 0 0
09/12/2021
10.82
 1,100 11.05 11.74 10.82 0 0 0
08/12/2021
11.05
 13,900 11.23 12.01 10.55 0 0 0
07/12/2021
11.23
 0 11.23 11.23 11.23 0 0 0
06/12/2021
11.23
 1,100 12.06 12.06 11.23 0 0 0
03/12/2021
12.06
 1,900 12.01 12.06 12.01 0 0 0
02/12/2021
12.01
 1,300 11.69 12.06 12.01 0 0 0
01/12/2021
11.69
 4,500 11.69 11.87 11.69 0 0 0
30/11/2021
11.69
 0 11.69 11.69 11.69 0 0 0
29/11/2021
11.69
 300 11.69 11.69 11.69 0 0 0
26/11/2021
11.69
 3,100 11.69 11.69 11.69 0 0 0
25/11/2021
11.69
 600 10.96 11.69 11.69 0 0 0
24/11/2021
10.96
 0 10.96 10.96 10.96 0 0 0
23/11/2021
10.96
 1,500 11.51 11.51 10.96 0 0 0
22/11/2021
11.51
 100 11.87 11.87 11.51 0 0 0
19/11/2021
11.87
 0 11.87 11.87 11.87 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |