CTCP Miền Đông (mdg)

12
0.75
(6.67%)
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
(2024-04-16) 		-0.65 -5.46% 45,000 0 0
10.55
12.40
11.25
2 tháng
(2024-03-18) 		-0.95 -7.79% 53,800 0 0
10.55
13.05
11.25
3 tháng
(2024-02-16) 		-1.40 -11.07% 59,200 0 0
10.55
13.45
11.25
6 tháng
(2023-11-20) 		-1.85 -14.12% 121,600 0 0
10.55
15
11.25
12 tháng
(2023-05-22) 		-1.70 -13.13% 208,700 400 0.0
10.55
17.40
11.25
24 tháng
(2022-05-27) 		-6.25 -35.73% 445,700 400 3.1
10.55
18.93
11.25
36 tháng
(2021-06-01) 		0.12 1.04% 2,171,700 600 3.1
9.62
18.93
11.25
60 tháng
(2019-06-12) 		2.01 21.69% 3,060,770 -53,460 2.6
7.99
18.93
11.25
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
12
0.75
 900 11.15 12 10.55 0 0 0
#2 16/05/2024
11.25
0
 0 11.25 11.25 11.25 0 0 0
#3 15/05/2024
11.25
0
 100 11.25 11.25 11.25 0 0 0
#4 14/05/2024
11.25
0.70
 700 10.05 11.25 10.05 0 0 0
#5 13/05/2024
10.55
-0.50
 500 10.60 10.60 10.55 0 0 0
#6 10/05/2024
11.05
-0.20
 7,600 11.05 12 11.05 0 0 0
#7 09/05/2024
11.25
-0.75
 100 11.25 11.25 11.25 0 0 0
#8 08/05/2024
12
0
 0 12 12 12 0 0 0
#9 07/05/2024
12
0.05
 5,600 12 12 11.25 0 0 0
#10 06/05/2024
11.95
0.35
 2,100 11 11.95 11 0 0 0
#11 03/05/2024
11.60
0
 0 11.60 11.60 11.60 0 0 0
#12 02/05/2024
11.60
0
 0 11.60 11.60 11.60 0 0 0
#13 26/04/2024
11.60
0
 0 11.60 11.60 11.60 0 0 0
#14 25/04/2024
11.60
0.65
 19,600 11.30 11.70 11.30 0 0 0
#15 24/04/2024
10.95
-0.45
 400 12.10 12.10 10.95 0 0 0
#16 23/04/2024
11.40
0
 2,300 12.05 12.05 11.40 0 0 0
#17 22/04/2024
11.40
-0.85
 1,000 11.50 11.50 11.40 0 0 0
#18 19/04/2024
12.25
-0.15
 800 12.40 12.40 12.25 0 0 0
#19 17/04/2024
12.40
0.50
 3,200 11.10 12.40 11.10 0 0 0
#20 16/04/2024
11.90
-0.85
 1,000 11.90 11.90 11.90 0 0 0
#21 15/04/2024
12.75
0
 0 12.75 12.75 12.75 0 0 0
#22 12/04/2024
12.75
0.60
 3,200 11.45 12.85 11.30 0 0 0
#23 11/04/2024
12.15
-0.85
 1,200 12.10 12.15 12.10 0 0 0
#24 10/04/2024
13
0
 0 13 13 13 0 0 0
#25 09/04/2024
13
0.50
 100 13 13 13 0 0 0
#26 08/04/2024
12.50
-0.45
 1,400 12.05 12.50 12.05 0 0 0
#27 05/04/2024
12.95
-0.10
 100 12.95 12.95 12.95 0 0 0
#28 04/04/2024
13.05
0
 0 13.05 13.05 13.05 0 0 0
#29 03/04/2024
13.05
0
 0 13.05 13.05 13.05 0 0 0
#30 02/04/2024
13.05
0
 0 13.05 13.05 13.05 0 0 0
#31 01/04/2024
13.05
0
 0 13.05 13.05 13.05 0 0 0
#32 29/03/2024
13.05
0
 0 13.05 13.05 13.05 0 0 0
#33 28/03/2024
13.05
0.75
 100 13.05 13.05 13.05 0 0 0
#34 26/03/2024
12.30
-0.20
 500 12.40 12.40 12.30 0 0 0
#35 25/03/2024
12.50
0
 0 12.50 12.50 12.50 0 0 0
#36 22/03/2024
12.50
0
 200 12.50 12.50 12.50 0 0 0
#37 21/03/2024
12.50
0
 1,200 12.50 12.75 12.50 0 0 0
#38 20/03/2024
12.50
0
 100 12.50 12.50 12.50 0 0 0
#39 19/03/2024
12.50
0.30
 200 12.20 12.50 12.20 0 0 0
#40 18/03/2024
12.20
-0.65
 500 12.85 12.85 12.20 0 0 0
#41 15/03/2024
12.85
-0.10
 100 12.95 12.95 12.85 0 0 0
#42 14/03/2024
12.95
0
 0 12.95 12.95 12.95 0 0 0
#43 13/03/2024
12.95
-0.05
 100 13 13 12.95 0 0 0
#44 12/03/2024
13
0
 0 13 13 13 0 0 0
#45 11/03/2024
13
0
 0 13 13 13 0 0 0
#46 08/03/2024
13
0
 0 13 13 13 0 0 0
#47 07/03/2024
13
-0.05
 200 13.05 13.05 12.95 0 0 0
#48 06/03/2024
13.05
0
 0 13.05 13.05 13.05 0 0 0
#49 05/03/2024
13.05
0
 0 13.05 13.05 13.05 0 0 0
#50 04/03/2024
13.05
0.15
 200 12.90 13.05 13.05 0 0 0
#51 01/03/2024
12.90
0.60
 500 12.30 12.90 12.80 0 0 0
#52 29/02/2024
12.30
0
 1,200 12.30 12.30 12.30 0 0 0
#53 28/02/2024
12.30
-0.80
 900 13.10 13.10 12.20 0 0 0
#54 27/02/2024
13.10
0
 0 13.10 13.10 13.10 0 0 0
#55 26/02/2024
13.10
0
 0 13.10 13.10 13.10 0 0 0
#56 23/02/2024
13.10
-0.05
 300 13.15 13.15 13.10 0 0 0
#57 22/02/2024
13.15
0.70
 400 12.45 13.15 12.45 0 0 0
#58 21/02/2024
12.45
-0.90
 200 13.35 13.35 12.45 0 0 0
#59 20/02/2024
13.35
-0.10
 800 13.45 13.45 12.55 0 0 0
#60 19/02/2024
13.45
0.80
 200 12.65 13.45 13.45 0 0 0
#61 16/02/2024
12.65
-0.95
 300 13.60 13.60 12.65 0 0 0
#62 15/02/2024
13.60
-0.20
 3,100 13.80 13.80 12.85 0 0 0
#63 07/02/2024
13.80
0.70
 100 13.10 13.80 13.80 0 0 0
#64 06/02/2024
13.10
0.70
 6,300 12.40 13.20 11.80 0 0 0
#65 05/02/2024
12.40
-0.10
 2,500 12.50 13.30 11.70 0 0 0
#66 02/02/2024
12.50
-0.75
 800 13.25 13.95 12.50 0 0 0
#67 01/02/2024
13.25
-0.95
 700 14.20 14.20 13.25 0 0 0
#68 31/01/2024
14.20
-0.10
 200 14.30 14.30 13.30 0 0 0
#69 30/01/2024
14.30
0
 0 14.30 14.30 14.30 0 0 0
#70 29/01/2024
14.30
0.80
 1,500 13.50 14.40 12.60 0 0 0
#71 26/01/2024
13.50
-1
 600 14.50 14.50 13.50 0 0 0
#72 25/01/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#73 24/01/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#74 23/01/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#75 22/01/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#76 19/01/2024
14.50
0
 0 14.50 14.50 14.50 0 0 0
#77 18/01/2024
14.50
-0.30
 300 14.80 14.80 13.80 0 0 0
#78 17/01/2024
14.80
0
 0 14.80 14.80 14.80 0 0 0
#79 16/01/2024
14.80
0.90
 3,000 13.90 14.80 12.95 0 0 0
#80 15/01/2024
13.90
-1
 200 14.90 14.90 13.90 0 0 0
#81 12/01/2024
14.90
0
 0 14.90 14.90 14.90 0 0 0
#82 11/01/2024
14.90
0
 0 14.90 14.90 14.90 0 0 0
#83 10/01/2024
14.90
0
 0 14.90 14.90 14.90 0 0 0
#84 09/01/2024
14.90
-0.10
 1,600 15 15 14.90 0 0 0
#85 08/01/2024
15
0
 0 15 15 15 0 0 0
#86 05/01/2024
15
0
 0 15 15 15 0 0 0
#87 04/01/2024
15
0.10
 800 14.90 15 14.95 0 0 0
#88 03/01/2024
14.90
0.90
 700 14 14.95 14 0 0 0
#89 02/01/2024
14
-0.05
 15,400 14.05 14.05 13.10 0 0 0
#90 29/12/2023
14.05
0.90
 4,900 13.15 14.05 13 0 0 0
#91 28/12/2023
13.15
0.70
 100 12.45 13.15 13.15 0 0 0
#92 27/12/2023
12.45
-0.65
 100 13.10 13.10 12.45 0 0 0
#93 26/12/2023
13.10
0
 0 13.10 13.10 13.10 0 0 0
#94 25/12/2023
13.10
-0.20
 700 13.30 13.30 13.10 0 0 0
#95 22/12/2023
13.30
0.35
 700 12.95 13.75 12.40 0 0 0
#96 21/12/2023
12.95
0
 0 12.95 12.95 12.95 0 0 0
#97 20/12/2023
12.95
-0.10
 400 13.05 13.05 12.30 0 0 0
#98 19/12/2023
13.05
0.55
 100 12.50 13.05 13.05 0 0 0
#99 18/12/2023
12.50
0
 0 12.50 12.50 12.50 0 0 0
#100 15/12/2023
12.50
-0.35
 300 12.85 12.85 12.50 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |