CTCP Than Mông Dương - Vinacomin (mdc)

10.50
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% 36,700 0 0
10.30
10.60
10.50
2 tháng
(2024-07-18) 		-0.30 -2.78% 304,600 -12,000 -0.1
10.10
10.80
10.50
3 tháng
(2024-06-18) 		-0.10 -0.94% 413,000 -13,024 -0.1
10.10
10.80
10.50
6 tháng
(2024-03-20) 		-0.31 -2.83% 1,320,800 -11,524 -0.1
10.10
12.12
10.50
12 tháng
(2023-09-22) 		-0.21 -1.98% 2,495,200 476 0.0
9.30
12.12
10.50
24 tháng
(2022-09-27) 		0.55 5.54% 7,429,795 -20,404 -0.2
5.51
12.88
10.50
36 tháng
(2021-10-04) 		-4.96 -32.08% 13,728,888 27,796 0.4
5.51
16.89
10.50
60 tháng
(2019-10-14) 		5.39 105.68% 17,509,477 170,638 1.8
2.99
16.89
10.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2024
10.50
 1,600 10.30 10.50 10.30 0 0 0
13/09/2024
10.50
 0 10.50 10.50 10.50 0 0 0
12/09/2024
10.50
 0 10.50 10.50 10.50 0 0 0
11/09/2024
10.50
 600 10.30 10.50 10.30 0 0 0
10/09/2024
10.40
 800 10.40 10.40 10.40 0 0 0
09/09/2024
10.40
 1,000 10.40 10.40 10.40 0 0 0
06/09/2024
10.40
 100 10.40 10.40 10.40 0 0 0
05/09/2024
10.30
 100 10.30 10.30 10.30 0 0 0
04/09/2024
10.30
 7,000 10.30 10.30 10.30 0 0 0
30/08/2024
10.40
 2,400 10.40 10.40 10.40 0 0 0
29/08/2024
10.40
 100 10.40 10.40 10.40 0 0 0
28/08/2024
10.50
 300 10.50 10.50 10.30 0 0 0
27/08/2024
10.40
 1,600 10.40 10.40 10.40 0 0 0
26/08/2024
10.30
 3,300 10.40 10.40 10.30 0 0 0
23/08/2024
10.40
 7,100 10.40 10.40 10.40 0 0 0
22/08/2024
10.40
 2,300 10.50 10.50 10.40 0 0 0
21/08/2024
10.50
 2,400 10.50 10.50 10.50 0 0 0
20/08/2024
10.60
 7,000 10.50 10.80 10.40 0 0 0
19/08/2024
10.40
 600 10.40 10.40 10.40 0 0 0
16/08/2024
10.70
 0 10.70 10.70 10.70 0 0 0
15/08/2024
10.70
 0 10.70 10.70 10.70 0 0 0
14/08/2024
10.70
 3,000 10.30 10.70 10.30 0 0 0
13/08/2024
10.40
 0 10.40 10.40 10.40 0 0 0
12/08/2024
10.40
 0 10.40 10.40 10.40 0 0 0
09/08/2024
10.40
 8,800 10.20 10.40 10.20 0 0 0
08/08/2024
10.30
 2,900 10.20 10.30 10.20 0 0 0
07/08/2024
10.30
 2,900 10.30 10.30 10.30 0 0 0
06/08/2024
10.20
 14,000 10.10 10.20 10.10 0 5,000 -0.1
05/08/2024
10.10
 85,000 10.30 10.30 10.10 0 5,000 -0.1
02/08/2024
10.40
 10,300 10.40 10.40 10.30 0 1,000 -0.0
01/08/2024
10.40
 12,800 10.40 10.40 10.40 0 0 0
31/07/2024
10.40
 11,100 10.40 10.40 10.40 0 0 0
30/07/2024
10.40
 26,000 10.40 10.50 10.40 0 0 0
29/07/2024
10.40
 22,600 10.30 10.40 10.30 0 0 0
26/07/2024
10.30
 23,000 10.50 10.50 10.30 0 0 0
25/07/2024
10.40
 4,100 10.40 10.40 10.40 0 1,000 -0.0
24/07/2024
10.40
 11,800 10.40 10.40 10.40 0 0 0
23/07/2024
10.40
 21,400 10.50 10.50 10.40 0 0 0
22/07/2024
10.50
 8,200 10.60 10.60 10.40 0 0 0
19/07/2024
10.80
 0 10.80 10.80 10.80 0 0 0
18/07/2024
10.80
 0 10.80 10.80 10.80 0 0 0
17/07/2024
10.80
 5,300 10.70 10.80 10.60 0 0 0
16/07/2024
10.80
 2,100 10.70 10.80 10.70 0 0 0
15/07/2024
10.80
 0 10.80 10.80 10.80 0 0 0
12/07/2024
10.80
 1,700 10.70 10.80 10.70 0 0 0
11/07/2024
10.70
 13,100 10.70 10.80 10.70 0 0 0
10/07/2024
10.70
 600 10.60 10.70 10.60 0 0 0
09/07/2024
10.60
 0 10.60 10.60 10.60 0 0 0
08/07/2024
10.60
 600 10.70 10.70 10.60 0 0 0
05/07/2024
10.60
 17,500 10.60 10.60 10.60 0 0 0
04/07/2024
10.60
 6,200 10.70 10.70 10.60 0 0 0
03/07/2024
10.60
 7,900 10.60 10.60 10.60 0 0 0
02/07/2024
10.60
 8,500 10.60 10.60 10.60 0 0 0
01/07/2024
10.60
 0 10.60 10.60 10.60 0 0 0
28/06/2024
10.60
 10,500 10.60 10.60 10.60 0 24 -0.0
27/06/2024
10.60
 6,500 10.70 10.70 10.60 0 0 0
26/06/2024
10.50
 3,800 10.60 10.60 10.50 0 0 0
25/06/2024
10.50
 1,000 10.50 10.50 10.50 0 1,000 -0.0
24/06/2024
10.50
 2,700 10.50 10.50 10.50 0 0 0
21/06/2024
10.80
 3,100 10.70 10.80 10.70 0 0 0
20/06/2024
10.60
 1,400 10.60 10.60 10.60 0 0 0
19/06/2024
10.60
 3,300 10.60 10.60 10.60 0 0 0
18/06/2024
10.60
 12,600 10.60 10.70 10.60 0 0 0
17/06/2024
10.60
 6,600 10.60 10.70 10.60 0 0 0
14/06/2024
10.70
 5,000 10.70 10.70 10.60 0 0 0
13/06/2024
10.70
 3,000 10.70 10.80 10.70 0 0 0
12/06/2024
10.70
 10,900 10.80 10.80 10.70 0 0 0
11/06/2024
10.80
 5,000 10.90 10.90 10.70 0 0 0
10/06/2024
10.80
 8,500 10.80 10.80 10.80 0 0 0
07/06/2024
10.90
 9,100 10.90 10.90 10.80 0 0 0
06/06/2024
11
 11,800 11.20 11.20 11 0 0 0
05/06/2024
11
 31,600 10.80 11.30 10.80 0 0 0
04/06/2024
10.80
 9,000 10.80 10.80 10.70 0 0 0
03/06/2024
10.70
 2,500 10.70 10.70 10.70 0 0 0
31/05/2024
10.80
 0 10.80 10.80 10.80 0 0 0
30/05/2024
10.80
 6,000 10.70 10.80 10.70 0 0 0
29/05/2024
10.80
 16,700 10.90 10.90 10.80 0 0 0
28/05/2024
10.90
 45,200 10.70 10.90 10.70 0 1,000 -0.0
27/05/2024: Cổ tức tiền mặt tỉ lệ: 7%
27/05/2024
10.80
 29,700 11.10 11.10 10.80 0 0 0
24/05/2024
10.90
 14,700 10.81 10.90 10.71 0 0 0
23/05/2024
10.81
 14,000 10.90 10.90 10.71 0 0 0
22/05/2024
10.81
 22,000 10.81 10.90 10.81 0 0 0
21/05/2024
10.81
 38,800 10.90 10.90 10.71 0 0 0
20/05/2024
10.90
 20,800 10.71 10.90 10.71 0 0 0
17/05/2024
10.81
 8,000 10.90 10.90 10.81 0 0 0
16/05/2024
10.90
 12,000 10.81 10.99 10.81 0 0 0
15/05/2024
10.90
 46,600 10.90 10.99 10.81 0 0 0
14/05/2024
10.81
 12,100 10.90 10.90 10.81 0 0 0
13/05/2024
10.81
 11,200 10.71 10.81 10.71 0 0 0
10/05/2024
10.81
 5,200 10.81 10.81 10.81 0 0 0
09/05/2024
10.90
 9,000 10.90 10.99 10.90 0 0 0
08/05/2024
10.81
 6,200 10.62 10.81 10.62 0 0 0
07/05/2024
10.62
 1,500 10.71 10.71 10.62 0 0 0
06/05/2024
10.71
 12,600 10.62 10.71 10.62 0 0 0
03/05/2024
10.71
 17,700 10.71 10.71 10.62 3,000 0 0.0
02/05/2024
10.52
 1,300 10.52 10.52 10.52 0 0 0
26/04/2024
10.81
 1,700 10.52 10.81 10.52 0 0 0
25/04/2024
10.62
 8,000 10.62 10.62 10.62 0 0 0
24/04/2024
10.62
 300 10.62 10.62 10.62 0 0 0
23/04/2024
10.52
 11,100 10.62 10.62 10.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |