CTCP Than Mông Dương - Vinacomin (mdc)

11.60
0.10
(0.87%)
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
(2024-04-22) 		0.10 0.88% 164,500 3,000 0.0
11.20
11.60
11.40
2 tháng
(2024-03-21) 		-0.10 -0.86% 522,500 2,500 0.0
11.20
12.90
11.40
3 tháng
(2024-02-20) 		0.10 0.88% 712,100 2,400 0.0
11.10
12.90
11.40
6 tháng
(2023-11-22) 		0.90 8.49% 1,475,200 14,900 0.2
10.40
12.90
11.40
12 tháng
(2023-05-26) 		-0.22 -1.89% 3,788,574 14,920 0.2
9.90
13.10
11.40
24 tháng
(2022-05-31) 		1.04 9.93% 7,573,386 -2,380 -0.1
5.86
13.71
11.40
36 tháng
(2021-06-07) 		4.61 66.97% 15,144,877 188,620 2.0
5.86
17.97
11.40
60 tháng
(2019-06-17) 		5.45 89.96% 16,833,530 184,662 1.9
3.18
17.97
11.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
11.60
0.10
 20,800 11.40 11.60 11.40 0 0 0
#2 17/05/2024
11.50
-0.10
 8,000 11.60 11.60 11.50 0 0 0
#3 16/05/2024
11.60
0
 12,000 11.50 11.70 11.50 0 0 0
#4 15/05/2024
11.60
0.10
 46,600 11.60 11.70 11.50 0 0 0
#5 14/05/2024
11.50
0
 12,100 11.60 11.60 11.50 0 0 0
#6 13/05/2024
11.50
0
 11,200 11.40 11.50 11.40 0 0 0
#7 10/05/2024
11.50
-0.10
 5,200 11.50 11.50 11.50 0 0 0
#8 09/05/2024
11.60
0.10
 9,000 11.60 11.70 11.60 0 0 0
#9 08/05/2024
11.50
0.20
 6,200 11.30 11.50 11.30 0 0 0
#10 07/05/2024
11.30
-0.10
 1,500 11.40 11.40 11.30 0 0 0
#11 06/05/2024
11.40
0
 12,600 11.30 11.40 11.30 0 0 0
#12 03/05/2024
11.40
0.20
 17,700 11.40 11.40 11.30 3,000 0 0.0
#13 02/05/2024
11.20
-0.30
 1,300 11.20 11.20 11.20 0 0 0
#14 26/04/2024
11.50
0.20
 1,700 11.20 11.50 11.20 0 0 0
#15 25/04/2024
11.30
0
 8,000 11.30 11.30 11.30 0 0 0
#16 24/04/2024
11.30
0.10
 300 11.30 11.30 11.30 0 0 0
#17 23/04/2024
11.20
-0.20
 11,100 11.30 11.30 11 0 0 0
#18 22/04/2024
11.40
0
 0 11.40 11.40 11.40 0 0 0
#19 19/04/2024
11.40
-0.40
 4,300 11.50 11.50 11.40 0 0 0
#20 17/04/2024
11.80
0.20
 3,000 11.80 11.80 11.80 0 0 0
#21 16/04/2024
11.60
-0.10
 24,800 11.70 11.70 11.50 0 0 0
#22 15/04/2024
11.70
-0.20
 18,300 11.90 11.90 11.70 300 0 0.0
#23 12/04/2024
11.90
-0.30
 14,500 12 12 11.90 400 0 0.0
#24 11/04/2024
12.20
0
 5,200 12.20 12.20 11.90 0 0 0
#25 10/04/2024
12.20
0.10
 7,600 11.80 12.20 11.80 300 0 0.0
#26 09/04/2024
12.10
-0.40
 24,400 12.30 12.30 12.10 0 0 0
#27 08/04/2024
12.50
0
 27,300 12.40 12.50 12.20 0 0 0
#28 05/04/2024
12.50
-0.10
 18,700 12.80 12.80 12.50 0 0 0
#29 04/04/2024
12.60
0.10
 22,500 12.60 13.10 12.60 0 0 0
#30 03/04/2024
12.50
-0.10
 7,500 12.60 12.60 12.40 0 0 0
#31 02/04/2024
12.60
0
 18,300 12.50 12.60 12.30 0 0 0
#32 01/04/2024
12.60
-0.30
 13,400 12.60 13 12.60 0 0 0
#33 29/03/2024
12.90
0
 8,900 12.90 13.20 12.60 0 1,500 -0.0
#34 28/03/2024
12.90
0.90
 65,600 12.20 13.20 12.10 0 0 0
#35 27/03/2024
12
0.20
 22,000 12.20 12.20 11.80 0 0 0
#36 26/03/2024
11.80
0.10
 16,300 11.60 12.40 11.60 0 0 0
#37 25/03/2024
11.70
0.10
 3,600 11.60 11.70 11.60 0 0 0
#38 22/03/2024
11.60
0
 4,100 11.60 11.60 11.40 0 0 0
#39 21/03/2024
11.60
0.10
 27,700 11.50 11.60 11.50 0 0 0
#40 20/03/2024
11.50
0.20
 74,400 11.30 11.50 11.30 0 0 0
#41 19/03/2024
11.30
0.10
 5,800 11.20 11.30 11.30 0 0 0
#42 18/03/2024
11.20
-0.20
 6,500 11.40 11.40 11.20 0 0 0
#43 15/03/2024
11.40
0
 5,600 11.40 11.50 11.40 0 0 0
#44 14/03/2024
11.40
0
 7,100 11.40 11.50 11.40 0 0 0
#45 13/03/2024
11.40
0
 1,100 11.40 11.50 11.40 0 0 0
#46 12/03/2024
11.40
0
 500 11.40 11.40 11.40 0 0 0
#47 11/03/2024
11.40
0
 1,300 11.40 11.40 11.20 0 0 0
#48 08/03/2024
11.40
0
 1,100 11.40 11.40 11.40 0 100 -0.0
#49 07/03/2024
11.40
0.10
 700 11.30 11.50 11.40 0 0 0
#50 06/03/2024
11.30
-0.10
 8,800 11.40 11.40 11.30 0 0 0
#51 05/03/2024
11.40
0
 3,700 11.40 11.40 11.30 0 0 0
#52 04/03/2024
11.40
0
 1,000 11.40 11.40 11.40 0 0 0
#53 01/03/2024
11.40
0
 1,200 11.40 11.40 11.40 0 0 0
#54 29/02/2024
11.40
0
 11,800 11.40 11.40 11.40 0 0 0
#55 28/02/2024
11.40
0
 5,200 11.40 11.50 11.40 0 0 0
#56 27/02/2024
11.40
0
 500 11.40 11.40 11.40 0 0 0
#57 26/02/2024
11.40
0.30
 37,400 11.10 12.10 11.20 0 0 0
#58 23/02/2024
11.10
-0.30
 10,500 11.40 11.40 11 0 0 0
#59 22/02/2024
11.40
0
 4,200 11.40 11.40 11.20 0 0 0
#60 21/02/2024
11.40
0
 100 11.40 11.40 11.40 0 0 0
#61 20/02/2024
11.40
0.10
 1,100 11.30 11.40 11.20 0 0 0
#62 19/02/2024
11.30
0.10
 19,900 11.20 11.30 11.20 0 0 0
#63 16/02/2024
11.20
0
 1,500 11.20 11.20 11.20 0 0 0
#64 15/02/2024
11.20
0
 1,600 11.20 11.20 11.10 0 0 0
#65 07/02/2024
11.20
-0.10
 4,200 11.30 11.30 11.20 0 0 0
#66 06/02/2024
11.30
0
 300 11.30 11.30 11.20 0 0 0
#67 05/02/2024
11.30
0.20
 12,800 11.10 11.50 11.10 0 0 0
#68 02/02/2024
11.10
-0.40
 69,100 11.50 11.50 11 0 0 0
#69 01/02/2024
11.50
0.60
 1,400 10.90 11.50 11.10 0 0 0
#70 31/01/2024
10.90
0
 61,700 10.90 11 10.90 0 0 0
#71 30/01/2024
10.90
0
 13,200 10.90 10.90 10.90 0 0 0
#72 29/01/2024
10.90
0
 26,300 10.90 11 10.80 0 0 0
#73 26/01/2024
10.90
0.10
 5,400 10.80 10.90 10.70 0 0 0
#74 25/01/2024
10.80
0
 45,800 10.80 10.90 10.70 0 0 0
#75 24/01/2024
10.80
-0.10
 3,400 10.90 10.90 10.70 0 0 0
#76 23/01/2024
10.90
-0.20
 39,500 11.10 11.10 10.70 0 0 0
#77 22/01/2024
11.10
-0.30
 49,700 11.40 11.40 11 0 0 0
#78 19/01/2024
11.40
0
 15,400 11.40 11.40 11.20 0 0 0
#79 18/01/2024
11.40
0.10
 5,100 11.30 11.40 11.20 0 0 0
#80 17/01/2024
11.30
-0.10
 7,700 11.40 11.40 11.20 0 0 0
#81 16/01/2024
11.40
0
 10,900 11.40 11.40 11.20 0 0 0
#82 15/01/2024
11.40
-0.10
 14,900 11.50 11.50 11.20 0 0 0
#83 12/01/2024
11.50
0
 6,800 11.50 11.60 11.30 0 0 0
#84 11/01/2024
11.50
0
 4,800 11.50 11.50 11.40 0 0 0
#85 10/01/2024
11.50
0.10
 26,600 11.40 11.70 11.40 12,500 0 0.1
#86 09/01/2024
11.40
0
 11,900 11.40 11.50 11.30 0 0 0
#87 08/01/2024
11.40
0.20
 22,100 11.20 11.40 11.10 0 0 0
#88 05/01/2024
11.20
0
 9,600 11.20 11.30 11.10 0 0 0
#89 04/01/2024
11.20
0
 10,400 11.20 11.20 11.10 0 0 0
#90 03/01/2024
11.20
0
 3,800 11.20 11.20 11.10 0 0 0
#91 02/01/2024
11.20
-0.20
 9,700 11.40 11.40 11.20 0 0 0
#92 29/12/2023
11.40
0.10
 2,400 11.30 11.40 11.30 0 0 0
#93 28/12/2023
11.30
0
 1,500 11.30 11.30 11.10 0 0 0
#94 27/12/2023
11.30
0.10
 5,200 11.20 11.50 11.20 0 0 0
#95 26/12/2023
11.20
0.10
 1,000 11.10 11.20 11.10 0 0 0
#96 25/12/2023
11.10
0.10
 3,500 11 11.20 10.90 0 0 0
#97 22/12/2023
11
0
 15,500 11 11 10.80 0 0 0
#98 21/12/2023
11
0
 700 11 11 10.90 0 0 0
#99 20/12/2023
11
0.10
 7,600 10.90 11 10.70 0 0 0
#100 19/12/2023
10.90
0
 1,400 10.90 10.90 10.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |