CTCP Vật liệu và Xây dựng Bình Dương (mvc)

8.50
0.20
(2.41%)
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
(2024-10-23) 		0.50 6.25% 192,959 800 0.0
7.70
8.60
8.50
2 tháng
(2024-09-23) 		0.03 0.35% 441,244 800 0.0
7.70
8.60
8.50
3 tháng
(2024-08-26) 		-0.16 -1.85% 580,372 800 0.0
7.70
8.76
8.50
6 tháng
(2024-05-27) 		-1.11 -11.57% 1,614,699 800 0.0
7.70
11.42
8.50
12 tháng
(2023-11-28) 		-1.78 -17.30% 5,982,123 -500 -0.0
7.70
13.23
8.50
24 tháng
(2022-12-05) 		3.47 69.13% 21,773,797 -600 -0.0
4.56
14.33
8.50
36 tháng
(2021-12-08) 		-3.05 -26.39% 34,973,796 3,400 0.0
3.91
14.33
8.50
60 tháng
(2019-12-19) 		1.12 15.11% 62,031,978 3,400 -0.0
3.91
16.45
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
20/11/2018
7.83
 0 7.83 7.83 7.83 0 0 0
19/11/2018
7.83
 0 7.83 7.83 7.83 0 0 0
16/11/2018
7.83
 0 7.83 7.83 7.83 0 0 0
15/11/2018
7.83
 0 7.83 7.83 7.83 0 0 0
14/11/2018
7.83
 0 7.83 7.83 7.83 0 0 0
13/11/2018
7.83
 0 7.83 7.83 7.83 0 0 0
12/11/2018
7.83
 0 7.83 7.83 7.83 0 0 0
09/11/2018
7.83
 100 7.83 7.83 7.83 0 0 0
08/11/2018
7.83
 0 7.83 7.83 7.83 0 0 0
07/11/2018
7.83
 0 7.83 7.83 7.83 0 0 0
06/11/2018
7.83
 0 7.83 7.83 7.83 0 0 0
05/11/2018
7.83
 0 7.83 7.83 7.83 0 0 0
02/11/2018
7.83
 0 7.83 7.83 7.83 0 0 0
01/11/2018
7.83
 0 7.83 7.83 7.83 0 0 0
31/10/2018
7.83
 0 7.83 7.83 7.83 0 0 0
30/10/2018
7.83
 0 7.83 7.83 7.83 0 0 0
29/10/2018
7.83
 0 7.83 7.83 7.83 0 0 0
26/10/2018
7.83
 0 7.83 7.83 7.83 0 0 0
25/10/2018
7.83
 0 7.83 7.83 7.83 0 0 0
24/10/2018
7.83
 0 7.83 7.83 7.83 0 0 0
23/10/2018
7.83
 0 7.83 7.83 7.83 0 0 0
22/10/2018
7.83
 0 7.83 7.83 7.83 0 0 0
19/10/2018
7.83
 5,000 7.59 7.83 7.83 0 0 0
18/10/2018
7.59
 0 7.59 7.59 7.59 0 0 0
17/10/2018
7.59
 2,000 7.83 7.83 7.59 0 0 0
16/10/2018
7.83
 0 7.83 7.83 7.83 0 0 0
15/10/2018
7.83
 0 7.83 7.83 7.83 0 0 0
12/10/2018
7.83
 0 7.83 7.83 7.83 0 0 0
11/10/2018
7.83
 0 7.83 7.83 7.83 0 0 0
10/10/2018
7.83
 0 7.83 7.83 7.83 0 0 0
09/10/2018
7.83
 100 7.75 7.83 7.83 0 0 0
08/10/2018
7.75
 0 7.75 7.75 7.75 0 0 0
05/10/2018
7.75
 0 7.75 7.75 7.75 0 0 0
04/10/2018
7.75
 0 7.75 7.75 7.75 0 0 0
03/10/2018
7.75
 0 7.59 7.75 7.75 0 0 0
02/10/2018
7.59
 4,400 7.91 7.99 7.59 0 0 0
01/10/2018
7.91
 0 7.91 7.91 7.91 0 0 0
28/09/2018
7.91
 0 7.91 7.91 7.91 0 0 0
27/09/2018
7.91
 0 7.91 7.91 7.91 0 0 0
26/09/2018
7.91
 300 7.99 7.99 7.91 0 0 0
25/09/2018
7.99
 100 7.99 7.99 7.99 0 0 0
24/09/2018: Cổ tức tiền mặt tỉ lệ: 3%
24/09/2018
7.99
 300 7.99 7.99 7.99 0 0 0
21/09/2018
7.99
 4,000 7.84 7.99 7.99 0 0 0
20/09/2018
7.84
 1,000 7.53 7.84 7.84 0 0 0
19/09/2018
7.53
 0 7.53 7.53 7.53 0 0 0
18/09/2018
7.53
 100 7.84 7.84 7.53 0 0 0
17/09/2018
7.84
 100 7.37 7.84 7.84 0 0 0
14/09/2018
7.37
 0 7.37 7.37 7.37 0 0 0
13/09/2018
7.37
 500 7.37 7.37 7.37 0 0 0
12/09/2018
7.37
 3,200 7.53 7.91 7.37 0 0 0
11/09/2018
7.53
 20,000 7.76 7.76 7.53 0 0 0
10/09/2018
7.76
 800 7.68 8.15 7.76 0 0 0
07/09/2018
7.68
 3,400 7.84 7.84 7.68 0 0 0
06/09/2018
7.84
 0 7.84 7.84 7.84 0 0 0
05/09/2018
7.84
 2,000 7.84 7.84 7.84 0 0 0
04/09/2018
7.84
 3,800 7.84 7.84 7.84 0 0 0
31/08/2018
7.84
 6,300 7.76 7.84 7.84 0 0 0
30/08/2018
7.76
 0 7.76 7.76 7.76 0 0 0
29/08/2018
7.76
 0 7.76 7.76 7.76 0 0 0
28/08/2018
7.76
 0 7.76 7.76 7.76 0 0 0
27/08/2018
7.76
 0 7.76 7.76 7.76 0 0 0
24/08/2018
7.76
 100 7.76 7.76 7.76 0 0 0
23/08/2018
7.76
 0 7.76 7.76 7.76 0 0 0
22/08/2018
7.76
 3,500 7.68 7.76 7.76 0 0 0
21/08/2018
7.68
 0 7.76 7.68 7.68 0 0 0
20/08/2018
7.76
 700 7.76 7.76 7.68 0 0 0
17/08/2018
7.76
 3,000 7.76 7.76 7.76 0 0 0
16/08/2018
7.76
 0 7.76 7.76 7.76 0 0 0
15/08/2018
7.76
 10,000 7.76 7.76 7.76 0 0 0
14/08/2018
7.76
 0 7.76 7.76 7.76 0 0 0
13/08/2018
7.76
 0 7.76 7.76 7.76 0 0 0
10/08/2018
7.76
 0 7.76 7.76 7.76 0 0 0
09/08/2018
7.76
 0 7.76 7.76 7.76 0 0 0
08/08/2018
7.76
 0 7.76 7.76 7.76 0 0 0
07/08/2018
7.76
 0 7.76 7.76 7.76 0 0 0
06/08/2018
7.76
 0 7.76 7.76 7.76 0 0 0
03/08/2018
7.76
 7,000 7.76 7.76 7.76 0 0 0
02/08/2018
7.76
 17,100 7.91 7.91 7.76 0 0 0
01/08/2018
7.91
 0 7.91 7.91 7.91 0 0 0
31/07/2018
7.91
 0 7.91 7.91 7.91 0 0 0
30/07/2018
7.91
 100 7.45 7.91 7.91 0 0 0
27/07/2018
7.45
 0 7.37 7.45 7.45 0 0 0
26/07/2018
7.37
 8,000 7.84 7.84 7.37 0 0 0
25/07/2018
7.84
 0 7.84 7.84 7.84 0 0 0
24/07/2018
7.84
 0 7.84 7.84 7.84 0 0 0
23/07/2018
7.84
 13,000 7.76 7.91 7.84 0 0 0
20/07/2018
7.76
 200 7.14 7.76 7.76 0 0 0
19/07/2018
7.14
 27,000 7.60 7.60 6.52 0 0 0
18/07/2018
7.60
 90,000 7.76 7.76 7.60 0 0 0
17/07/2018
7.76
 0 7.76 7.76 7.76 0 0 0
16/07/2018
7.76
 0 7.76 7.76 7.76 0 0 0
13/07/2018
7.76
 7,000 7.91 7.91 7.76 0 0 0
12/07/2018
7.91
 0 7.91 7.91 7.91 0 0 0
11/07/2018
7.91
 0 7.91 7.91 7.91 0 0 0
10/07/2018
7.91
 0 7.91 7.91 7.91 0 0 0
09/07/2018
7.91
 0 7.91 7.91 7.91 0 0 0
06/07/2018
7.91
 1,000 7.76 7.91 7.91 0 0 0
05/07/2018
7.76
 0 7.76 7.76 7.76 0 0 0
04/07/2018
7.76
 0 7.76 7.76 7.76 0 0 0
03/07/2018
7.76
 0 7.76 7.76 7.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |