CTCP Than Mông Dương - Vinacomin (mdc)

10.30
-0.10
(-0.96%)
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)
07/07/2021
7.23
 12,530 7.81 7.81 7.06 0 0 0
06/07/2021
7.81
 8,462 8.40 8.40 7.56 0 0 0
05/07/2021
8.40
 13,835 8.65 8.65 7.98 500 0 0.0
02/07/2021
8.65
 8,804 8.49 9.16 8.65 0 0 0
01/07/2021
8.49
 24,044 9.33 9.33 8.49 0 0 0
30/06/2021
9.33
 46,299 8.57 9.41 8.82 500 0 0.0
29/06/2021
8.57
 36,203 7.81 8.57 7.81 0 0 0
28/06/2021
7.81
 12,800 7.14 7.81 7.23 0 0 0
25/06/2021
7.14
 13,718 7.39 7.39 7.14 0 0 0
24/06/2021: Cổ tức tiền mặt tỉ lệ: 6%
24/06/2021
7.39
 20,160 7.81 8.32 7.14 0 0 0
23/06/2021
7.81
 24,220 8.05 8.05 7.26 0 0 0
22/06/2021
8.05
 13,100 7.50 8.13 7.50 0 0 0
21/06/2021
7.50
 76,060 6.87 7.50 6.95 0 0 0
18/06/2021
6.87
 44,600 6.79 6.95 6.63 0 17,600 -0.1
17/06/2021
6.79
 3,600 6.79 6.79 6.47 0 0 0
16/06/2021
6.79
 2,000 6.95 6.95 6.39 0 0 0
15/06/2021
6.95
 8,700 6.95 6.95 6.39 0 0 0
14/06/2021
6.95
 4,600 6.95 7.58 6.55 0 0 0
11/06/2021
6.95
 12,000 6.95 6.95 6.39 0 0 0
10/06/2021
6.95
 18,500 7.42 7.42 6.71 0 0 0
09/06/2021
7.42
 14,602 7.10 7.81 6.55 0 0 0
08/06/2021
7.10
 73,400 6.47 7.10 6.87 0 0 0
07/06/2021
6.47
 47,800 5.92 6.47 6.23 3,900 0 0.0
04/06/2021
5.92
 8,100 6.16 6.31 5.84 0 0 0
03/06/2021
6.16
 1,200 6.08 6.23 6.08 0 0 0
02/06/2021
6.08
 400 5.52 6.08 6.08 0 0 0
01/06/2021
5.52
 160 6.00 6.00 5.52 0 0 0
31/05/2021
6.00
 2,300 6.16 6.16 5.60 0 0 0
28/05/2021
6.16
 1,142 6.16 6.16 6.16 0 0 0
27/05/2021
6.16
 0 6.16 6.16 6.16 0 0 0
26/05/2021
6.16
 0 6.16 6.16 6.16 0 0 0
25/05/2021
6.16
 1,400 6.16 6.16 6.16 0 0 0
24/05/2021
6.16
 1,500 6.31 6.31 6.16 0 0 0
21/05/2021
6.31
 100 5.84 6.31 6.31 0 0 0
20/05/2021
5.84
 600 5.84 5.84 5.84 0 0 0
19/05/2021
5.84
 0 5.84 5.84 5.84 0 0 0
18/05/2021
5.84
 1,500 5.92 5.92 5.84 0 0 0
17/05/2021
5.92
 0 5.92 5.92 5.92 0 0 0
14/05/2021
5.92
 1,600 5.84 5.92 5.92 0 0 0
13/05/2021
5.84
 7,200 6.23 6.23 5.84 0 0 0
12/05/2021
6.23
 4,900 6.23 6.23 5.92 0 0 0
11/05/2021
6.23
 700 6.31 6.31 6.23 0 0 0
10/05/2021
6.31
 1,200 6.31 6.31 6.00 0 0 0
07/05/2021
6.31
 0 6.31 6.31 6.31 0 0 0
06/05/2021
6.31
 1,100 6.31 6.31 6.16 0 0 0
05/05/2021
6.31
 1,200 6.39 6.39 6.00 0 0 0
04/05/2021
6.39
 0 6.39 6.39 6.39 0 0 0
29/04/2021
6.39
 0 6.39 6.39 6.39 0 0 0
28/04/2021
6.39
 0 6.39 6.39 6.39 0 0 0
27/04/2021
6.39
 0 6.39 6.39 6.39 0 0 0
26/04/2021
6.39
 0 6.39 6.39 6.39 0 0 0
23/04/2021
6.39
 700 6.16 6.39 6.16 0 0 0
22/04/2021
6.16
 2,300 6.23 6.23 6.16 0 0 0
20/04/2021
6.23
 4,200 6.31 6.31 6.23 0 0 0
19/04/2021
6.31
 900 6.47 6.47 6.31 0 0 0
16/04/2021
6.47
 1,100 6.47 6.47 6.47 0 0 0
15/04/2021
6.47
 7,100 6.63 6.71 6.47 0 0 0
14/04/2021
6.63
 0 6.63 6.63 6.63 0 0 0
13/04/2021
6.63
 12,619 6.71 6.71 6.39 0 0 0
12/04/2021
6.71
 13,800 6.55 6.79 6.31 0 0 0
09/04/2021
6.55
 33,400 6.31 6.55 6.39 0 0 0
08/04/2021
6.31
 6,700 6.00 6.31 6.00 0 0 0
07/04/2021
6.00
 1,900 6.00 6.00 5.92 0 0 0
06/04/2021
6.00
 7,000 6.08 6.08 5.92 0 0 0
05/04/2021
6.08
 4,300 6.00 6.08 5.84 0 0 0
02/04/2021
6.00
 600 5.92 6.00 6.00 0 0 0
01/04/2021
5.92
 194 5.84 5.92 5.92 0 0 0
31/03/2021
5.84
 4,300 6.00 6.00 5.76 0 0 0
30/03/2021
6.00
 400 6.00 6.00 6.00 0 0 0
29/03/2021
6.00
 3,000 6.16 6.16 5.68 0 0 0
26/03/2021
6.16
 1,768 6.16 6.16 5.60 0 0 0
25/03/2021
6.16
 1,500 6.00 6.16 5.52 0 0 0
24/03/2021
6.00
 565 6.00 6.00 6.00 0 0 0
23/03/2021
6.00
 1,500 5.76 6.00 5.76 0 0 0
22/03/2021
5.76
 1,300 5.68 5.76 5.76 0 0 0
19/03/2021
5.68
 5,569 5.45 5.68 5.60 0 0 0
18/03/2021
5.45
 5,800 5.60 5.60 5.45 0 0 0
17/03/2021
5.60
 3,276 5.68 5.68 5.60 0 0 0
16/03/2021
5.68
 2,550 5.68 5.68 5.60 0 0 0
15/03/2021
5.68
 0 5.68 5.68 5.68 0 0 0
12/03/2021
5.68
 340 5.76 5.76 5.68 0 0 0
11/03/2021
5.76
 4,200 5.68 5.76 5.68 0 0 0
10/03/2021
5.68
 2,300 5.68 5.68 5.68 0 0 0
09/03/2021
5.68
 1,200 5.68 5.68 5.60 0 0 0
08/03/2021
5.68
 5,400 5.45 5.84 5.52 0 0 0
05/03/2021
5.45
 2,200 5.45 5.84 5.45 0 0 0
04/03/2021
5.45
 0 5.45 5.45 5.45 0 0 0
03/03/2021
5.45
 388 5.68 5.68 5.45 0 0 0
02/03/2021
5.68
 0 5.68 5.68 5.68 0 0 0
01/03/2021
5.68
 200 5.68 5.68 5.68 0 0 0
26/02/2021
5.68
 300 5.68 5.68 5.68 0 0 0
25/02/2021
5.68
 2,600 5.52 5.68 5.52 0 0 0
24/02/2021
5.52
 3,200 5.37 5.52 5.29 0 0 0
23/02/2021
5.37
 1,386 5.45 5.45 5.29 0 0 0
22/02/2021
5.45
 3,000 5.45 5.45 5.45 0 0 0
19/02/2021
5.45
 700 5.84 5.84 5.45 0 0 0
18/02/2021
5.84
 0 5.84 5.84 5.84 0 0 0
17/02/2021
5.84
 0 5.84 5.84 5.84 0 0 0
09/02/2021
5.84
 0 5.84 5.84 5.84 0 0 0
08/02/2021
5.84
 4,100 5.52 5.84 5.37 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |