CTCP Vật liệu và Xây dựng Bình Dương (mvc)

8.70
0.10
(1.16%)
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
(2024-10-28) 		0.80 10.13% 170,759 800 0.0
7.80
8.70
8.70
2 tháng
(2024-09-27) 		0.40 4.82% 371,084 800 0.0
7.70
8.70
8.70
3 tháng
(2024-08-28) 		0.13 1.57% 567,872 800 0.0
7.70
8.76
8.70
6 tháng
(2024-05-30) 		-0.82 -8.58% 1,611,799 800 0.0
7.70
11.42
8.70
12 tháng
(2023-12-04) 		-2.05 -19.10% 5,954,823 -500 -0.0
7.70
13.23
8.70
24 tháng
(2022-12-07) 		3.77 76.38% 21,689,797 -600 -0.0
4.56
14.33
8.70
36 tháng
(2021-12-13) 		-3.46 -28.46% 34,565,346 3,400 0.0
3.91
14.33
8.70
60 tháng
(2019-12-23) 		1.32 17.82% 62,050,178 3,400 -0.0
3.91
16.45
8.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/04/2021
7.79
 200 7.79 7.79 7.79 0 0 0
19/04/2021
7.79
 12,300 7.52 7.79 7.52 0 0 0
16/04/2021
7.52
 12,400 7.52 7.52 7.52 0 0 0
15/04/2021
7.52
 10,000 7.52 7.61 7.52 0 0 0
14/04/2021
7.52
 31,200 7.44 7.52 7.52 0 0 0
13/04/2021
7.44
 3,000 8.40 8.40 7.44 0 0 0
12/04/2021
8.40
 0 7.52 8.40 8.40 0 0 0
09/04/2021
7.52
 0 7.52 7.52 7.52 0 0 0
08/04/2021
7.52
 0 7.52 7.52 7.52 0 0 0
07/04/2021
7.52
 100 8.40 8.40 7.52 0 0 0
06/04/2021
8.40
 0 8.40 8.40 8.40 0 0 0
05/04/2021
8.40
 0 8.40 8.40 8.40 0 0 0
02/04/2021
8.40
 0 8.40 8.40 8.40 0 0 0
01/04/2021
8.40
 200 8.05 8.40 8.40 0 0 0
31/03/2021
8.05
 1,000 7.79 8.22 8.05 0 0 0
30/03/2021
7.79
 0 7.79 7.79 7.79 0 0 0
29/03/2021
7.79
 3,100 7.61 7.87 7.79 0 0 0
26/03/2021
7.61
 0 7.70 7.61 7.61 0 0 0
25/03/2021
7.70
 400 7.52 7.70 7.52 0 0 0
24/03/2021
7.52
 2,400 7.87 7.87 7.52 0 0 0
23/03/2021
7.87
 2,100 8.31 8.31 7.79 0 0 0
22/03/2021
8.31
 400 7.35 8.31 8.31 0 0 0
19/03/2021
7.35
 0 7.35 7.35 7.35 0 0 0
18/03/2021
7.35
 1,300 7.35 7.35 7.35 0 0 0
17/03/2021
7.35
 2,000 7.52 7.52 7.35 0 0 0
16/03/2021
7.52
 0 7.52 7.52 7.52 0 0 0
15/03/2021
7.52
 1,000 7.52 7.52 7.52 0 0 0
12/03/2021
7.52
 100 7.79 7.79 7.52 0 0 0
11/03/2021
7.79
 0 7.79 7.79 7.79 0 0 0
10/03/2021
7.79
 0 7.87 7.79 7.87 0 0 0
09/03/2021
7.87
 1,500 7.44 7.87 7.44 0 0 0
08/03/2021
7.44
 1,100 7.87 7.87 7.44 0 0 0
05/03/2021
7.87
 0 7.87 7.87 7.87 0 0 0
04/03/2021
7.87
 100 7.87 7.87 7.87 0 0 0
03/03/2021
7.87
 5,200 7.61 7.87 7.44 0 0 0
02/03/2021
7.61
 2,200 7.61 7.61 7.52 0 0 0
01/03/2021
7.61
 2,000 7.26 7.61 7.35 0 0 0
26/02/2021
7.26
 3,100 7.52 7.52 7.26 0 0 0
25/02/2021
7.52
 1,100 7.61 7.61 7.35 0 0 0
24/02/2021
7.61
 0 7.61 7.61 7.61 0 0 0
23/02/2021
7.61
 2,900 7.61 7.61 7.61 0 0 0
22/02/2021
7.61
 100 7.61 7.61 7.61 0 0 0
19/02/2021
7.61
 0 7.61 7.61 7.61 0 0 0
18/02/2021
7.61
 1,100 7.52 7.61 7.44 0 0 0
17/02/2021
7.52
 0 7.52 7.52 7.52 0 0 0
09/02/2021
7.52
 0 7.52 7.52 7.52 0 0 0
08/02/2021
7.52
 500 7.09 7.52 7.52 0 0 0
05/02/2021
7.09
 0 7.09 7.09 7.09 0 0 0
04/02/2021
7.09
 100 6.47 7.09 7.09 0 0 0
03/02/2021
6.47
 0 6.47 6.47 6.47 0 0 0
02/02/2021
6.47
 2,000 6.82 6.82 6.47 0 0 0
01/02/2021
6.82
 100 6.74 6.82 6.82 0 0 0
29/01/2021
6.74
 0 6.74 6.74 6.74 0 0 0
28/01/2021
6.74
 10,400 7.00 7.00 6.74 0 0 0
27/01/2021
7.00
 1,600 7.44 7.79 7.00 0 0 0
26/01/2021
7.44
 500 7.52 7.52 7.44 0 0 0
25/01/2021
7.52
 4,500 7.35 7.52 7.35 0 0 0
22/01/2021
7.35
 2,000 7.44 7.44 7.26 0 0 0
21/01/2021
7.44
 100 7.09 7.44 7.44 0 0 0
20/01/2021
7.09
 300 7.00 7.09 7.09 0 0 0
19/01/2021
7.00
 8,500 7.61 7.61 7.00 0 0 0
18/01/2021
7.61
 100 7.70 7.70 7.61 0 0 0
15/01/2021
7.70
 5,200 7.52 7.70 7.61 0 0 0
14/01/2021
7.52
 3,500 7.44 7.52 7.52 0 0 0
13/01/2021
7.44
 6,000 7.52 7.61 7.44 0 0 0
12/01/2021
7.52
 7,900 7.09 7.52 7.26 0 0 0
11/01/2021
7.09
 3,400 6.74 7.09 6.56 0 0 0
08/01/2021
6.74
 13,000 6.82 6.82 6.47 0 0 0
07/01/2021
6.82
 0 6.82 6.82 6.82 0 0 0
06/01/2021
6.82
 6,500 6.91 6.91 6.82 0 0 0
05/01/2021
6.91
 4,400 6.47 7.00 6.91 0 0 0
04/01/2021
6.47
 9,200 7.44 7.44 6.47 0 0 0
31/12/2020
7.44
 100 7.70 7.70 7.44 0 0 0
30/12/2020
7.70
 1,000 7.79 7.79 7.70 0 0 0
29/12/2020
7.79
 400 7.79 7.79 7.79 0 0 0
28/12/2020
7.79
 0 7.79 7.79 7.79 0 0 0
25/12/2020
7.79
 500 7.79 7.79 7.79 0 0 0
24/12/2020
7.79
 0 7.79 7.79 7.79 0 0 0
23/12/2020
7.79
 0 7.79 7.79 7.79 0 0 0
22/12/2020
7.79
 0 7.87 7.79 7.79 0 0 0
21/12/2020
7.87
 1,000 7.70 7.87 7.70 0 0 0
18/12/2020
7.70
 100 7.70 7.70 7.70 0 0 0
17/12/2020
7.70
 200 7.61 7.70 7.70 0 0 0
16/12/2020
7.61
 0 8.49 7.61 7.61 0 0 0
15/12/2020
8.49
 2,700 8.84 8.84 7.52 0 0 0
14/12/2020
8.84
 0 8.84 8.84 8.84 0 0 0
11/12/2020
8.84
 100 8.92 8.92 8.84 0 0 0
10/12/2020: Cổ tức tiền mặt tỉ lệ: 0.7%
10/12/2020
8.92
 200 8.69 8.92 7.96 0 0 0
09/12/2020
8.69
 1,000 7.82 8.69 8.69 0 0 0
08/12/2020
7.82
 500 7.38 7.82 7.82 0 0 0
07/12/2020
7.38
 1,000 7.38 7.38 7.38 0 0 0
04/12/2020
7.38
 0 7.38 7.38 7.38 0 0 0
03/12/2020
7.38
 0 7.38 7.38 7.38 0 0 0
02/12/2020
7.38
 0 7.38 7.38 7.38 0 0 0
01/12/2020
7.38
 0 7.38 7.38 7.38 0 0 0
30/11/2020
7.38
 49,000 8.60 8.60 7.38 0 0 0
27/11/2020
8.60
 4,000 8.95 8.95 8.60 0 0 0
26/11/2020
8.95
 0 8.95 8.95 8.95 0 0 0
25/11/2020
8.95
 300 10.08 10.08 8.95 0 0 0
24/11/2020
10.08
 0 10.08 10.08 10.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |