CTCP Vật liệu và Xây dựng Bình Dương (mvc)

11.60
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
(2026-08-24) 		-0.88 -7.08% 184,900 0 0
11.50
12.38
11.60
2 tháng
(2026-07-23) 		-1.16 -9.17% 979,000 0 0
11.50
12.85
11.60
3 tháng
(2026-06-23) 		-1.16 -9.17% 1,532,700 0 0
11.50
15.52
11.60
6 tháng
(2026-03-25) 		-4.30 -27.23% 3,732,500 0 0
11.50
16.28
11.60
12 tháng
(2025-09-26) 		-3.64 -24.03% 15,835,800 0 0
11.50
17.14
11.60
24 tháng
(2024-10-01) 		4.02 53.78% 29,527,895 0 0
6.46
17.14
11.60
36 tháng
(2023-10-09) 		1.66 16.86% 36,314,957 0 0
4.74
17.14
11.60
60 tháng
(2021-10-18) 		-2.23 -16.25% 75,369,381 0 0
3.61
17.14
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/02/2023
5.16
 10,800 5.59 5.59 5.07 0 0 0
07/02/2023
5.41
 5,000 5.67 5.67 5.24 0 0 0
06/02/2023
5.41
 3,900 5.50 5.50 5.41 0 0 0
03/02/2023
5.67
 11,000 5.84 6.53 5.24 0 0 0
02/02/2023
5.84
 300 5.50 5.84 5.50 0 0 0
01/02/2023
5.84
 17,200 6.10 6.19 5.84 0 0 0
31/01/2023
5.84
 4,700 5.76 6.36 5.67 0 0 0
30/01/2023
5.76
 4,800 5.76 6.10 5.76 0 0 0
27/01/2023
5.76
 1,600 5.93 6.01 5.59 0 0 0
19/01/2023
5.67
 45,100 4.98 5.67 4.98 0 0 0
18/01/2023
5.07
 9,900 4.73 5.07 4.73 0 0 0
17/01/2023
4.81
 11,500 4.64 4.81 4.64 0 0 0
16/01/2023
4.73
 15,700 4.64 4.73 4.64 0 0 0
13/01/2023
4.64
 1,200 4.64 4.64 4.64 0 0 0
12/01/2023
4.64
 600 4.64 4.64 4.64 0 0 0
11/01/2023
4.64
 10,200 4.64 4.64 4.64 0 0 0
10/01/2023
4.64
 5,200 4.64 4.64 4.55 0 0 0
09/01/2023
4.55
 7,000 4.55 4.55 4.47 0 0 0
06/01/2023
4.55
 2,500 4.73 4.73 4.55 0 0 0
05/01/2023
4.55
 3,500 4.55 4.55 4.55 0 0 0
04/01/2023
4.64
 1,200 4.73 4.73 4.64 0 0 0
03/01/2023
4.73
 18,200 4.64 4.90 4.38 0 0 0
30/12/2022
4.30
 10,100 4.64 4.64 4.30 0 0 0
29/12/2022
4.55
 5,400 4.38 4.64 4.38 0 0 0
28/12/2022
4.47
 34,100 4.64 4.64 4.30 0 0 0
27/12/2022
4.55
 10,900 4.04 4.73 4.04 0 0 0
26/12/2022
4.21
 43,800 4.64 4.98 4.21 0 0 0
23/12/2022
4.55
 28,306 4.30 4.55 4.30 0 0 0
22/12/2022
4.47
 12,100 4.30 4.47 4.30 0 0 0
21/12/2022
4.30
 19,700 4.30 4.30 4.21 0 0 0
20/12/2022
4.38
 9,800 4.55 4.55 4.21 0 0 0
19/12/2022
4.55
 100 4.55 4.55 4.55 0 0 0
16/12/2022
4.47
 12,500 4.38 4.55 4.38 0 0 0
15/12/2022
4.47
 37,800 4.38 4.47 4.38 0 0 0
14/12/2022
4.38
 28,200 4.90 4.90 4.38 0 0 0
13/12/2022
4.81
 7,900 4.90 4.90 4.55 0 0 0
12/12/2022
4.90
 3,300 5.33 5.33 4.64 0 0 0
09/12/2022
4.73
 10,200 4.73 4.73 4.47 0 0 0
08/12/2022
4.64
 9,900 4.55 4.73 4.38 0 0 0
07/12/2022
4.55
 800 4.47 4.55 4.47 0 0 0
06/12/2022
4.64
 21,200 4.73 4.73 4.47 0 0 0
05/12/2022
4.64
 81,000 4.81 4.81 4.55 0 0 0
02/12/2022
4.81
 42,900 4.73 4.81 4.55 0 0 0
01/12/2022
4.81
 71,100 4.73 4.81 4.47 0 0 0
30/11/2022
4.73
 6,700 4.81 4.81 4.64 0 0 0
29/11/2022
4.64
 21,400 4.73 4.73 4.30 0 0 0
28/11/2022
4.47
 72,000 4.12 4.47 4.12 0 0 0
25/11/2022
4.04
 7,900 3.87 4.04 3.78 0 0 0
24/11/2022
4.04
 23,300 3.95 4.21 3.78 0 0 0
23/11/2022
4.12
 27,100 4.30 4.30 4.04 0 0 0
22/11/2022
4.21
 14,600 4.04 4.30 4.04 0 0 0
21/11/2022
4.04
 19,800 3.95 4.12 3.87 0 0 0
18/11/2022
3.61
 24,300 4.30 4.30 3.61 0 0 0
17/11/2022
3.87
 32,300 3.87 3.95 3.61 0 0 0
16/11/2022
3.78
 91,400 3.52 3.87 3.44 0 0 0
15/11/2022
3.87
 75,500 4.55 4.55 3.87 0 0 0
14/11/2022
4.47
 22,700 4.30 4.73 4.30 0 0 0
11/11/2022
4.90
 43,200 4.81 4.98 4.47 0 0 0
10/11/2022
4.98
 7,000 5.16 5.16 4.98 0 0 0
09/11/2022
5.16
 4,800 5.16 5.33 5.16 0 0 0
08/11/2022
5.24
 16,100 4.81 5.33 4.81 0 0 0
07/11/2022
5.24
 27,500 5.33 5.33 5.16 0 0 0
04/11/2022
5.41
 13,300 5.50 5.50 5.33 0 0 0
03/11/2022
5.59
 4,800 5.41 5.59 5.33 0 0 0
02/11/2022
5.41
 900 5.41 5.41 5.41 0 0 0
01/11/2022
5.41
 21,800 5.33 5.41 5.24 0 0 0
31/10/2022
5.41
 3,300 4.98 5.41 4.81 0 0 0
28/10/2022
5.50
 6,800 5.59 5.67 5.41 0 0 0
27/10/2022
5.59
 17,600 5.16 5.59 5.16 0 0 0
26/10/2022
5.16
 3,000 5.33 5.33 5.07 0 0 0
25/10/2022
5.41
 5,000 4.64 5.59 4.55 0 0 0
24/10/2022
5.16
 25,000 5.16 5.50 5.16 0 0 0
21/10/2022
5.41
 28,700 5.84 5.93 5.41 0 0 0
20/10/2022
5.84
 4,700 5.84 5.84 5.59 0 0 0
19/10/2022
5.84
 9,600 5.84 5.93 5.76 0 0 0
18/10/2022
5.84
 8,600 5.93 5.93 5.76 0 0 0
17/10/2022
5.84
 11,500 5.93 6.01 5.67 0 0 0
14/10/2022
5.93
 1,200 6.01 6.01 5.76 0 0 0
13/10/2022
6.01
 18,300 5.93 6.01 5.76 0 0 0
12/10/2022
5.84
 13,200 5.67 6.01 5.67 0 0 0
11/10/2022
5.93
 3,500 6.10 6.19 5.84 0 0 0
10/10/2022
6.10
 500 6.10 6.10 6.10 0 0 0
07/10/2022
6.10
 0 6.10 6.10 6.10 0 0 0
06/10/2022
6.01
 9,700 6.19 6.19 6.01 0 0 0
05/10/2022
6.19
 13,400 6.01 6.53 5.84 0 0 0
04/10/2022
6.19
 6,600 6.01 6.19 5.84 0 0 0
03/10/2022
6.01
 27,000 6.36 6.36 6.01 0 0 0
30/09/2022
6.27
 18,000 6.36 6.44 6.19 0 0 0
29/09/2022
6.44
 8,700 6.70 6.70 6.44 0 0 0
28/09/2022
6.70
 23,500 6.53 6.79 6.44 0 0 0
27/09/2022
6.62
 52,100 6.36 6.70 6.27 0 0 0
26/09/2022
6.62
 35,200 6.44 6.62 6.27 0 0 0
23/09/2022
6.62
 29,000 6.70 6.70 6.53 0 0 0
22/09/2022
6.62
 12,800 6.44 6.62 6.36 0 0 0
21/09/2022
6.62
 5,700 6.44 6.62 6.19 0 0 0
20/09/2022
6.62
 15,300 6.79 6.79 6.44 0 0 0
19/09/2022
6.70
 11,200 6.70 6.70 6.53 0 0 0
16/09/2022
6.87
 20,600 6.79 6.87 6.62 0 0 0
15/09/2022
6.87
 19,400 6.79 6.87 6.62 0 0 0
14/09/2022
6.87
 9,700 6.62 6.87 6.62 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc