CTCP Vật liệu Xây dựng và Chất đốt Đồng Nai (bmf)

8.90
0.60
(7.23%)
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
(2024-10-22) 		-0.70 -7.22% 37,538 0 0
8.40
9.70
8.40
2 tháng
(2024-09-23) 		-0.40 -4.26% 56,999 0 0
8.40
10.40
8.40
3 tháng
(2024-08-23) 		-0.70 -7.22% 77,354 0 0
8.40
10.40
8.40
6 tháng
(2024-05-27) 		-2.60 -22.41% 1,764,570 0 0
8.40
15.80
8.40
12 tháng
(2023-11-27) 		0.60 7.14% 3,297,868 0 0
7.70
15.80
8.40
24 tháng
(2022-12-02) 		1.13 14.30% 4,460,731 -300 -0.0
5.77
17.14
8.40
36 tháng
(2021-12-07) 		2.39 36.07% 4,571,133 -1,400 -0.0
4.25
17.14
8.40
60 tháng
(2019-12-18) 		3.49 63.29% 4,964,563 -24,000 -0.4
3.12
17.14
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2020
3.99
 0 3.99 3.99 3.99 0 0 0
29/06/2020
3.99
 0 3.99 3.99 3.99 0 0 0
26/06/2020
3.99
 0 3.99 3.99 3.99 0 0 0
25/06/2020
3.99
 0 3.99 3.99 3.99 0 0 0
24/06/2020
3.99
 0 3.99 3.99 3.99 0 0 0
23/06/2020
3.99
 100 3.99 3.99 3.99 0 0 0
22/06/2020
3.99
 550 4.49 4.49 3.99 0 0 0
19/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
18/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
17/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
16/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
15/06/2020
4.49
 10 4.49 4.49 4.49 0 0 0
12/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
11/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
10/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
09/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
08/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
05/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
04/06/2020
4.49
 2 4.09 4.49 4.49 0 0 0
03/06/2020
4.09
 2,400 4.72 4.72 4.09 0 0 0
02/06/2020
4.72
 1,000 4.51 4.72 4.72 0 0 0
01/06/2020
4.51
 600 4.51 4.75 4.51 0 0 0
29/05/2020
4.51
 0 4.51 4.51 4.51 0 0 0
28/05/2020
4.51
 0 4.51 4.51 4.51 0 0 0
27/05/2020
4.51
 0 4.54 4.51 4.51 0 0 0
26/05/2020
4.54
 2,200 5.30 5.30 4.51 100 0 0.0
25/05/2020
5.30
 0 5.30 5.30 5.30 0 0 0
22/05/2020
5.30
 0 5.30 5.30 5.30 0 0 0
21/05/2020
5.30
 0 5.30 5.30 5.30 0 0 0
20/05/2020
5.30
 0 5.30 5.30 5.30 0 0 0
19/05/2020
5.30
 100 4.65 5.30 5.30 0 0 0
18/05/2020
4.65
 10 4.65 4.65 4.65 0 0 0
15/05/2020
4.65
 100 4.04 4.65 4.65 0 0 0
14/05/2020
4.04
 100 4.70 4.70 4.04 0 100 -0.0
13/05/2020
4.70
 310 4.09 4.70 4.70 0 0 0
12/05/2020
4.09
 100 4.65 4.65 4.09 0 100 -0.0
11/05/2020
4.65
 3,900 4.07 4.65 4.20 0 0 0
08/05/2020
4.07
 400 3.54 4.07 3.94 0 0 0
07/05/2020
3.54
 0 3.54 3.54 3.54 0 0 0
06/05/2020
3.54
 0 3.54 3.54 3.54 0 0 0
05/05/2020
3.54
 0 3.54 3.54 3.54 0 0 0
04/05/2020
3.54
 100 3.88 3.88 3.54 0 100 -0.0
29/04/2020
3.88
 1,100 3.39 3.88 3.88 0 100 -0.0
28/04/2020
3.39
 100 3.96 3.96 3.39 0 100 -0.0
27/04/2020
3.96
 100 3.46 3.96 3.96 0 0 0
24/04/2020
3.46
 0 3.46 3.46 3.46 0 0 0
23/04/2020
3.46
 100 4.30 4.30 3.46 0 100 -0.0
22/04/2020
4.30
 300 4.20 4.30 3.60 0 100 -0.0
21/04/2020
4.20
 500 4.20 4.20 4.15 100 0 0.0
20/04/2020
4.20
 300 4.07 4.20 4.07 100 0 0.0
17/04/2020
4.07
 1,500 3.81 4.07 4.07 0 0 0
16/04/2020
3.81
 300 3.83 3.83 3.36 0 100 -0.0
15/04/2020
3.83
 300 3.33 3.83 3.78 0 0 0
14/04/2020
3.33
 100 3.67 3.67 3.33 0 100 -0.0
13/04/2020
3.67
 1,100 3.23 3.67 3.67 0 0 0
10/04/2020
3.23
 100 3.86 3.86 3.23 0 100 -0.0
09/04/2020
3.86
 200 3.67 3.86 2.99 0 100 -0.0
08/04/2020
3.67
 200 3.36 3.67 3.28 0 100 -0.0
07/04/2020
3.36
 700 3.78 3.81 3.25 0 100 -0.0
06/04/2020
3.78
 1,000 3.31 3.78 3.78 0 0 0
03/04/2020
3.31
 2,103 4.17 4.17 3.12 0 100 -0.0
01/04/2020
4.17
 200 3.62 4.17 3.12 0 100 -0.0
31/03/2020
3.62
 2,600 4.25 4.25 3.62 1,900 100 0.0
30/03/2020
4.25
 0 4.25 4.25 4.25 0 0 0
27/03/2020
4.25
 100 3.73 4.25 4.25 0 0 0
26/03/2020
3.73
 0 3.73 3.73 3.73 0 0 0
25/03/2020
3.73
 0 4.09 3.73 3.73 0 0 0
24/03/2020
4.09
 400 3.57 4.09 3.07 0 100 -0.0
23/03/2020
3.57
 3,600 3.12 3.57 3.57 0 100 -0.0
20/03/2020
3.12
 100 3.67 3.67 3.12 0 100 -0.0
19/03/2020
3.67
 100 4.59 4.59 3.67 0 100 -0.0
18/03/2020
4.59
 200 4.02 4.59 4.02 0 100 -0.0
17/03/2020
4.02
 100 4.72 4.72 4.02 0 100 -0.0
16/03/2020
4.72
 0 4.72 4.72 4.72 0 0 0
13/03/2020
4.72
 100 4.78 4.78 4.72 0 100 -0.0
12/03/2020
4.78
 0 4.78 4.78 4.78 0 0 0
11/03/2020
4.78
 100 4.78 4.78 4.78 0 100 -0.0
10/03/2020
4.78
 100 5.25 5.25 4.78 0 100 -0.0
09/03/2020
5.25
 0 5.25 5.25 5.25 0 0 0
06/03/2020
5.25
 0 5.25 5.25 5.25 0 0 0
05/03/2020
5.25
 500 5.28 5.28 5.25 0 0 0
04/03/2020
5.28
 0 5.28 5.28 5.28 0 0 0
03/03/2020
5.28
 900 5.28 5.28 5.28 900 0 0.0
02/03/2020
5.28
 909 5.25 5.51 5.28 0 0 0
28/02/2020
5.25
 900 5.33 5.35 5.25 500 0 0.0
27/02/2020
5.33
 800 5.38 5.38 5.33 0 0 0
26/02/2020
5.38
 700 5.41 5.41 5.38 700 0 0.0
25/02/2020
5.41
 100 5.41 5.41 5.41 0 0 0
24/02/2020
5.41
 200 5.30 5.41 5.41 200 0 0.0
21/02/2020
5.30
 2,136 5.51 5.51 5.28 1,100 0 0.0
20/02/2020
5.51
 1,100 5.49 5.51 5.12 1,000 600 0.0
19/02/2020
5.49
 100 5.01 5.49 5.49 0 0 0
18/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
17/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
14/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
13/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
12/02/2020
5.01
 100 5.46 5.46 5.01 0 100 -0.0
11/02/2020
5.46
 100 5.25 5.46 5.46 0 0 0
10/02/2020
5.25
 810 5.25 5.25 5.25 800 0 0.0
07/02/2020
5.25
 600 4.62 5.25 5.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |