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)
13/09/2022
6.79
 8,700 6.70 6.79 6.70 0 0 0
12/09/2022
6.70
 13,400 6.79 6.79 6.62 0 0 0
09/09/2022
6.70
 16,000 6.79 6.79 6.62 0 0 0
08/09/2022
6.79
 10,400 6.87 6.87 6.70 0 0 0
07/09/2022
6.79
 12,300 6.96 6.96 6.79 0 0 0
06/09/2022
6.87
 14,500 6.87 6.96 6.79 0 0 0
05/09/2022
6.79
 15,400 6.87 7.05 6.79 0 0 0
31/08/2022
6.96
 14,800 6.79 6.96 6.70 0 0 0
30/08/2022
6.87
 20,900 6.96 6.96 6.79 0 0 0
29/08/2022
6.79
 12,200 6.87 7.13 6.79 0 0 0
26/08/2022
6.87
 9,700 6.79 7.13 6.79 0 0 0
25/08/2022
6.79
 16,900 6.96 7.05 6.79 0 0 0
24/08/2022
6.87
 28,000 6.96 7.05 6.79 0 0 0
23/08/2022
6.96
 4,700 6.96 6.96 6.87 0 0 0
22/08/2022
6.96
 18,200 6.96 7.13 6.70 0 0 0
19/08/2022
6.96
 34,814 6.79 7.30 6.79 0 0 0
18/08/2022
6.87
 19,700 6.96 6.96 6.79 0 0 0
17/08/2022
6.96
 23,900 6.96 7.05 6.87 0 0 0
16/08/2022
6.96
 31,200 7.05 7.13 6.96 0 0 0
15/08/2022
7.13
 50,800 7.22 7.22 6.87 0 0 0
12/08/2022
7.13
 15,300 7.22 7.22 7.05 0 0 0
11/08/2022
7.13
 43,600 7.30 7.30 6.96 0 0 0
10/08/2022
7.13
 75,100 7.05 7.13 6.87 0 0 0
09/08/2022
7.05
 37,700 7.30 7.30 6.87 0 0 0
08/08/2022
7.13
 26,000 7.30 7.30 6.96 0 0 0
05/08/2022
7.13
 25,200 7.30 7.30 6.87 0 0 0
04/08/2022
7.13
 10,600 7.05 7.30 7.05 0 0 0
03/08/2022
7.13
 26,500 7.13 7.30 6.87 0 0 0
02/08/2022
6.87
 17,500 6.87 7.13 6.87 0 0 0
01/08/2022
7.05
 44,000 7.13 7.13 6.87 0 0 0
29/07/2022
6.96
 10,100 7.13 7.13 6.87 0 0 0
28/07/2022
7.05
 37,300 6.96 7.13 6.87 0 0 0
27/07/2022
7.05
 12,800 6.96 7.05 6.87 0 0 0
26/07/2022
6.96
 10,000 7.13 7.13 6.96 0 0 0
25/07/2022
7.05
 9,800 6.96 7.05 6.87 0 0 0
22/07/2022
6.96
 22,000 6.87 7.22 6.87 0 0 0
21/07/2022
7.05
 3,000 6.96 7.30 6.96 0 0 0
20/07/2022
7.05
 12,300 7.30 7.30 6.87 0 0 0
19/07/2022
7.05
 9,300 6.70 7.39 6.70 0 0 0
18/07/2022
6.96
 13,300 7.13 7.13 6.96 0 0 0
15/07/2022
7.39
 19,500 6.96 7.56 6.96 0 0 0
14/07/2022
7.39
 62,600 6.70 7.39 6.70 0 0 0
13/07/2022
7.05
 38,400 6.96 7.05 6.87 0 0 0
12/07/2022
7.05
 17,400 6.70 7.05 6.70 0 0 0
11/07/2022
6.87
 9,700 6.96 7.22 6.70 0 0 0
08/07/2022
7.05
 11,300 7.22 7.22 6.62 0 0 0
07/07/2022
7.13
 3,700 7.22 7.22 6.70 0 0 0
06/07/2022
7.13
 5,700 7.13 7.13 6.62 0 0 0
05/07/2022
7.05
 11,700 6.96 7.05 6.96 0 0 0
04/07/2022
6.87
 22,200 6.87 7.05 6.87 0 0 0
01/07/2022
6.96
 11,800 6.87 7.30 6.87 0 0 0
30/06/2022
7.05
 11,700 7.65 7.65 7.05 0 0 0
29/06/2022
7.39
 25,200 7.05 7.39 6.87 0 0 0
28/06/2022
7.22
 10,400 6.96 7.22 6.87 0 0 0
27/06/2022
7.05
 10,100 6.87 7.13 6.87 0 0 0
24/06/2022
6.87
 4,600 7.22 7.30 6.87 0 0 0
23/06/2022
7.22
 10,700 7.22 7.30 6.27 0 0 0
22/06/2022
7.22
 8,200 6.87 7.30 6.87 0 0 0
21/06/2022
7.22
 18,200 6.53 7.22 6.44 0 0 0
20/06/2022
7.30
 9,000 7.48 7.48 6.53 0 0 0
17/06/2022
7.30
 6,000 7.39 7.39 6.87 0 0 0
16/06/2022
7.48
 16,500 7.56 7.56 7.30 0 0 0
15/06/2022
7.30
 12,300 7.39 7.39 7.30 0 0 0
14/06/2022
7.56
 9,000 7.48 7.82 7.48 0 0 0
13/06/2022
7.65
 19,300 7.73 7.91 7.65 0 0 0
10/06/2022
7.99
 18,800 7.73 8.59 7.73 0 0 0
09/06/2022
7.73
 8,200 7.82 7.82 7.56 0 0 0
08/06/2022: Cổ tức tiền mặt tỉ lệ: 5.7%
08/06/2022
7.73
 70,400 7.65 7.73 7.30 0 0 0
07/06/2022
7.67
 29,100 7.59 7.75 7.43 0 0 0
06/06/2022
7.92
 29,445 7.75 7.92 7.51 0 0 0
03/06/2022
7.75
 76,600 7.43 7.83 7.27 0 0 0
02/06/2022
7.43
 17,200 7.43 7.51 7.27 0 0 0
01/06/2022
7.35
 18,200 7.19 7.43 7.11 0 0 0
31/05/2022
7.35
 50,900 7.51 7.51 7.03 0 0 0
30/05/2022
7.27
 16,302 7.11 7.35 7.11 0 0 0
27/05/2022
7.35
 65,000 7.11 7.35 6.87 0 0 0
26/05/2022
7.19
 19,600 7.59 7.59 7.19 0 0 0
25/05/2022
7.35
 7,600 7.27 7.67 7.27 0 0 0
24/05/2022
7.43
 23,103 7.27 7.43 6.95 0 0 0
23/05/2022
7.27
 29,400 7.27 7.27 6.87 0 0 0
20/05/2022
7.11
 24,900 7.43 7.51 7.11 0 0 0
19/05/2022
7.27
 11,300 7.43 7.43 7.03 0 0 0
18/05/2022
7.43
 5,200 8.00 8.00 7.11 0 0 0
17/05/2022
7.59
 31,797 7.27 7.67 7.11 0 0 0
16/05/2022
7.27
 59,400 8.24 8.24 7.03 0 0 0
13/05/2022
6.70
 33,800 7.75 7.75 6.70 0 0 0
12/05/2022
7.51
 26,401 8.32 8.32 7.51 0 0 0
11/05/2022
7.92
 101,000 8.48 8.48 7.59 0 0 0
10/05/2022
7.75
 12,300 7.59 7.75 7.43 0 0 0
09/05/2022
7.35
 31,500 7.75 8.08 7.35 0 0 0
06/05/2022
8.16
 15,400 7.92 8.24 7.75 0 0 0
05/05/2022
8.32
 15,900 8.08 8.48 7.92 0 0 0
04/05/2022
8.32
 29,902 8.08 8.32 7.43 0 0 0
29/04/2022
8.32
 13,900 8.08 8.32 8.08 0 0 0
28/04/2022
8.08
 50,200 8.24 8.32 7.75 0 0 0
27/04/2022
8.32
 26,900 8.16 8.40 8.08 0 0 0
26/04/2022
8.24
 58,700 7.43 8.40 6.78 0 0 0
25/04/2022
7.59
 29,000 8.08 8.08 7.27 0 0 0
22/04/2022
8.08
 39,400 7.83 8.48 7.75 0 0 0
21/04/2022
7.43
 123,600 8.48 8.48 7.35 0 0 0

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