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)
22/11/2021
11.71
 475,720 13.33 13.33 11.63 0 0 0
19/11/2021
13.65
 315,600 13.81 14.22 12.92 0 0 0
18/11/2021
14.05
 259,200 14.22 14.22 13.57 0 0 0
17/11/2021
14.22
 154,100 14.38 14.38 14.05 0 0 0
16/11/2021
14.38
 260,800 14.78 14.94 14.38 0 0 0
15/11/2021
15.18
 823,885 13.89 15.43 13.89 0 0 0
12/11/2021
13.73
 343,500 14.05 14.13 13.65 0 0 0
11/11/2021
13.97
 247,200 14.05 14.22 13.73 0 0 0
10/11/2021
14.30
 295,100 13.65 14.54 13.57 0 0 0
09/11/2021
13.65
 203,800 13.49 14.13 13.41 0 0 0
08/11/2021
13.41
 468,709 13.81 13.81 13.33 0 0 0
05/11/2021
13.81
 248,520 14.05 14.05 13.57 0 0 0
04/11/2021
14.05
 305,900 14.22 14.22 13.73 0 0 0
03/11/2021
14.13
 341,420 14.62 15.18 14.13 0 0 0
02/11/2021
14.54
 484,509 14.46 14.54 14.13 0 0 0
01/11/2021
14.46
 342,300 14.86 14.86 14.38 0 0 0
29/10/2021
14.70
 317,860 14.54 14.78 13.73 0 0 0
28/10/2021
14.54
 332,600 14.94 15.02 14.38 0 0 0
27/10/2021
14.86
 311,340 14.46 15.18 14.13 0 0 0
26/10/2021
14.30
 287,860 14.13 14.70 13.97 0 0 0
25/10/2021
14.30
 469,760 14.46 14.86 14.05 0 0 0
22/10/2021
14.38
 244,770 14.86 14.94 14.13 0 0 0
21/10/2021
14.78
 630,800 13.49 15.18 11.55 0 0 0
20/10/2021
13.73
 367,534 13.81 13.81 11.79 0 0 0
19/10/2021
13.97
 377,660 14.13 14.13 13.57 0 0 0
18/10/2021
13.73
 1,366,309 12.20 13.97 11.95 0 0 0
15/10/2021
12.20
 260,000 12.28 12.28 12.03 0 0 0
14/10/2021
12.28
 268,300 12.12 12.52 10.42 0 0 0
13/10/2021
12.36
 379,509 11.79 12.76 11.71 0 0 0
12/10/2021
11.95
 436,305 12.12 12.20 11.71 0 0 0
11/10/2021
12.12
 256,328 12.36 12.36 12.12 0 0 0
08/10/2021
12.36
 298,600 12.84 12.84 12.20 0 0 0
07/10/2021
12.52
 639,400 11.79 12.92 11.79 0 0 0
06/10/2021
11.95
 572,505 11.79 12.52 11.31 0 0 0
05/10/2021
11.63
 584,911 11.87 11.95 11.31 0 0 0
04/10/2021
11.87
 564,100 11.71 12.20 11.31 0 0 0
01/10/2021
11.95
 371,200 12.36 12.36 11.79 0 0 0
30/09/2021
12.28
 304,409 12.52 12.76 12.20 0 0 0
29/09/2021
12.52
 728,400 12.36 12.68 11.79 0 0 0
28/09/2021
11.87
 571,290 11.71 11.87 10.66 0 0 0
27/09/2021
11.55
 511,685 12.52 12.76 11.31 0 0 0
24/09/2021
12.44
 1,098,900 13.08 13.73 11.47 0 0 0
23/09/2021
12.28
 1,972,400 12.28 12.28 11.95 0 0 0
22/09/2021
10.74
 532,700 9.77 10.74 9.77 0 0 0
21/09/2021
9.77
 1,094,000 8.64 9.77 8.56 0 0 0
20/09/2021
8.56
 388,100 8.40 8.64 8.32 0 0 0
17/09/2021
8.40
 79,900 8.40 8.48 8.08 0 0 0
16/09/2021
8.48
 51,500 8.40 8.48 8.24 0 0 0
15/09/2021
8.40
 232,200 8.48 8.72 8.40 0 0 0
14/09/2021
8.64
 416,400 7.92 8.64 7.92 0 0 0
13/09/2021
7.83
 54,800 7.75 7.92 7.67 0 0 0
10/09/2021
7.51
 7,500 7.83 7.83 7.35 0 0 0
09/09/2021
7.92
 5,300 7.75 7.92 7.51 0 0 0
08/09/2021
7.75
 11,200 7.83 7.83 7.75 0 0 0
07/09/2021
7.67
 50,500 8.00 8.00 7.67 0 0 0
06/09/2021
8.08
 48,100 8.08 8.48 7.83 0 0 0
01/09/2021
8.72
 34,700 7.83 8.72 7.67 0 0 0
31/08/2021
7.92
 46,900 7.67 7.92 7.67 0 0 0
30/08/2021
7.67
 55,200 7.75 7.83 7.59 0 0 0
27/08/2021
7.75
 6,200 8.00 8.00 7.35 0 0 0
26/08/2021
8.32
 35,800 7.43 8.32 7.43 0 0 0
25/08/2021
7.59
 48,800 6.87 7.67 6.87 0 0 0
24/08/2021
6.87
 41,000 6.70 6.87 6.62 0 0 0
23/08/2021
6.87
 32,700 7.27 7.27 6.62 0 0 0
20/08/2021
7.27
 48,200 7.59 7.59 7.27 0 0 0
19/08/2021
7.51
 23,100 7.75 7.75 7.51 0 0 0
18/08/2021
7.92
 64,500 7.75 8.08 7.35 0 0 0
17/08/2021
7.67
 98,100 7.92 8.00 7.27 0 0 0
16/08/2021
8.00
 72,100 8.08 8.08 7.92 0 0 0
13/08/2021
8.08
 27,800 8.08 8.40 7.92 0 0 0
12/08/2021
8.80
 340,600 9.05 9.05 8.08 0 0 0
11/08/2021
7.92
 106,600 7.92 7.92 7.43 0 0 0
10/08/2021
7.11
 19,300 6.78 7.35 6.78 0 0 0
09/08/2021
6.87
 17,900 6.62 6.87 6.62 0 0 0
06/08/2021
6.62
 0 6.62 6.62 6.62 0 0 0
05/08/2021
6.62
 500 6.54 6.70 6.54 0 0 0
04/08/2021
6.46
 6,700 6.30 6.46 6.22 0 0 0
03/08/2021
6.46
 4,200 6.46 6.46 6.30 0 0 0
02/08/2021
6.38
 3,700 6.30 6.38 6.30 0 0 0
30/07/2021
6.22
 5,600 6.06 6.22 6.06 0 0 0
29/07/2021
6.38
 2,100 6.30 6.38 6.30 0 0 0
28/07/2021
6.38
 300 6.38 6.38 6.30 0 0 0
27/07/2021
6.46
 3,500 6.46 6.54 6.46 0 0 0
26/07/2021
6.70
 3,300 6.38 6.70 6.30 0 0 0
23/07/2021
6.30
 12,300 6.46 6.46 6.06 0 0 0
22/07/2021
6.46
 4,300 6.62 6.62 6.38 0 0 0
21/07/2021
6.70
 300 6.62 6.70 6.62 0 0 0
20/07/2021
6.62
 700 6.46 6.62 6.46 0 0 0
19/07/2021
6.30
 12,000 6.62 6.62 6.22 0 0 0
16/07/2021
6.78
 500 6.70 6.78 6.70 0 0 0
15/07/2021
6.87
 14,700 6.54 6.87 6.38 0 0 0
14/07/2021
6.62
 2,800 6.22 6.62 6.06 0 0 0
13/07/2021
6.30
 8,800 6.22 6.30 6.06 0 0 0
12/07/2021
6.06
 22,800 6.62 6.62 5.73 0 0 0
09/07/2021
6.62
 5,600 6.62 6.70 6.62 0 0 0
08/07/2021
6.95
 23,100 6.62 6.95 6.46 0 0 0
07/07/2021
6.87
 35,600 6.78 6.87 6.46 0 0 0
06/07/2021
6.87
 50,300 7.35 7.35 6.87 0 0 0
05/07/2021
7.59
 24,500 7.19 7.59 7.03 0 0 0
02/07/2021
7.35
 74,500 7.27 7.51 6.95 0 0 0

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