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)
01/02/2021
6.30
 100 6.30 6.30 6.30 0 0 0
29/01/2021
6.22
 0 6.22 6.22 6.22 0 0 0
28/01/2021
6.22
 10,400 6.22 6.22 6.22 0 0 0
27/01/2021
6.46
 1,600 7.11 7.19 6.46 0 0 0
26/01/2021
6.87
 500 6.87 6.87 6.87 0 0 0
25/01/2021
6.95
 4,500 6.78 6.95 6.78 0 0 0
22/01/2021
6.78
 2,000 6.70 6.78 6.70 0 0 0
21/01/2021
6.87
 100 6.87 6.87 6.87 0 0 0
20/01/2021
6.54
 300 6.54 6.54 6.54 0 0 0
19/01/2021
6.46
 8,500 6.54 6.62 6.46 0 0 0
18/01/2021
7.03
 100 7.03 7.03 7.03 0 0 0
15/01/2021
7.11
 5,200 7.03 7.11 7.03 0 0 0
14/01/2021
6.95
 3,500 6.95 6.95 6.95 0 0 0
13/01/2021
6.87
 6,000 7.03 7.03 6.87 0 0 0
12/01/2021
6.95
 7,900 6.87 6.95 6.70 0 0 0
11/01/2021
6.54
 3,400 6.06 6.54 6.06 0 0 0
08/01/2021
6.22
 13,000 5.98 6.22 5.98 0 0 0
07/01/2021
6.30
 0 6.30 6.30 6.30 0 0 0
06/01/2021
6.30
 6,500 6.38 6.38 6.30 0 0 0
05/01/2021
6.38
 4,400 6.46 6.46 6.38 0 0 0
04/01/2021
5.98
 9,200 6.62 6.62 5.98 0 0 0
31/12/2020
6.87
 100 6.87 6.87 6.87 0 0 0
30/12/2020
7.11
 1,000 7.11 7.11 7.11 0 0 0
29/12/2020
7.19
 400 7.19 7.19 7.19 0 0 0
28/12/2020
7.19
 0 7.19 7.19 7.19 0 0 0
25/12/2020
7.19
 500 7.19 7.19 7.19 0 0 0
24/12/2020
7.19
 0 7.19 7.19 7.19 0 0 0
23/12/2020
7.19
 0 7.19 7.19 7.19 0 0 0
22/12/2020
7.19
 0 7.19 7.19 7.19 0 0 0
21/12/2020
7.27
 1,000 7.11 7.27 7.11 0 0 0
18/12/2020
7.11
 100 7.11 7.11 7.11 0 0 0
17/12/2020
7.11
 200 7.11 7.11 7.11 0 0 0
16/12/2020
7.03
 0 7.03 7.03 7.03 0 0 0
15/12/2020
7.83
 2,700 7.03 7.83 6.95 0 0 0
14/12/2020
8.16
 0 8.16 8.16 8.16 0 0 0
11/12/2020
8.16
 100 8.16 8.16 8.16 0 0 0
10/12/2020: Cổ tức tiền mặt tỉ lệ: 0.7%
10/12/2020
8.24
 200 7.35 8.24 7.35 0 0 0
09/12/2020
8.02
 1,000 8.02 8.02 8.02 0 0 0
08/12/2020
7.22
 500 7.22 7.22 7.22 0 0 0
07/12/2020
6.82
 1,000 6.82 6.82 6.82 0 0 0
04/12/2020
6.82
 0 6.82 6.82 6.82 0 0 0
03/12/2020
6.82
 0 6.82 6.82 6.82 0 0 0
02/12/2020
6.82
 0 6.82 6.82 6.82 0 0 0
01/12/2020
6.82
 0 6.82 6.82 6.82 0 0 0
30/11/2020
6.82
 49,000 7.06 7.06 6.82 0 0 0
27/11/2020
7.94
 4,000 8.26 8.26 7.94 0 0 0
26/11/2020
8.26
 0 8.26 8.26 8.26 0 0 0
25/11/2020
8.26
 300 8.26 8.26 8.26 0 0 0
24/11/2020
9.30
 0 9.30 9.30 9.30 0 0 0
23/11/2020
9.30
 2,000 9.30 9.30 9.30 0 0 0
20/11/2020
10.83
 0 10.83 10.83 10.83 0 0 0
19/11/2020
10.83
 0 10.83 10.83 10.83 0 0 0
18/11/2020
10.83
 0 10.83 10.83 10.83 0 0 0
17/11/2020
10.83
 0 10.83 10.83 10.83 0 0 0
16/11/2020
10.83
 0 10.83 10.83 10.83 0 0 0
13/11/2020
10.83
 0 10.83 10.83 10.83 0 0 0
12/11/2020
10.83
 0 10.83 10.83 10.83 0 0 0
11/11/2020
10.83
 0 10.83 10.83 10.83 0 0 0
10/11/2020
10.83
 0 10.83 10.83 10.83 0 0 0
09/11/2020
10.83
 0 10.83 10.83 10.83 0 0 0
06/11/2020
10.83
 0 10.83 10.83 10.83 0 0 0
05/11/2020
10.83
 0 10.83 10.83 10.83 0 0 0
04/11/2020
10.83
 0 10.83 10.83 10.83 0 0 0
03/11/2020
10.83
 0 10.83 10.83 10.83 0 0 0
02/11/2020
10.83
 0 10.83 10.83 10.83 0 0 0
30/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
29/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
28/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
27/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
26/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
23/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
22/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
21/10/2020
10.83
 0 10.83 10.83 10.83 0 0 0
20/10/2020
10.83
 100 10.83 10.83 10.83 0 0 0
19/10/2020
9.46
 0 9.46 9.46 9.46 0 0 0
16/10/2020
9.46
 100 9.46 9.46 9.46 0 0 0
15/10/2020
8.26
 0 8.26 8.26 8.26 0 0 0
14/10/2020
8.26
 0 8.26 8.26 8.26 0 0 0
13/10/2020
8.26
 0 8.26 8.26 8.26 0 0 0
12/10/2020
8.26
 0 8.26 8.26 8.26 0 0 0
09/10/2020
8.26
 0 8.26 8.26 8.26 0 0 0
08/10/2020
8.26
 0 8.26 8.26 8.26 0 0 0
07/10/2020
8.26
 100 8.26 8.26 8.26 0 0 0
06/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
05/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
02/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
01/10/2020
8.42
 0 8.42 8.42 8.42 0 0 0
30/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
29/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
28/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
25/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
24/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
23/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
22/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
21/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
18/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
17/09/2020
8.42
 100 8.42 8.42 8.42 0 0 0
16/09/2020
8.02
 0 8.02 8.02 8.02 0 0 0
15/09/2020
8.02
 0 8.02 8.02 8.02 0 0 0
14/09/2020
8.02
 0 8.02 8.02 8.02 0 0 0

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