CTCP Vật liệu và Xây dựng Bình Dương (mvc)

8.40
0.20
(2.44%)
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) 		0.50 6.33% 142,659 800 0.0
7.70
8.60
8.40
2 tháng
(2024-09-23) 		-0.07 -0.83% 387,544 800 0.0
7.70
8.60
8.40
3 tháng
(2024-08-23) 		-0.26 -3.01% 528,872 800 0.0
7.70
8.76
8.40
6 tháng
(2024-05-27) 		-1.21 -12.61% 1,560,999 800 0.0
7.70
11.42
8.40
12 tháng
(2023-11-27) 		-2.26 -21.19% 5,941,823 -500 -0.0
7.70
13.23
8.40
24 tháng
(2022-12-02) 		3.19 61.17% 21,762,997 -600 -0.0
4.56
14.33
8.40
36 tháng
(2021-12-07) 		-3.32 -28.35% 35,052,327 3,400 0.0
3.91
14.33
8.40
60 tháng
(2019-12-18) 		1.02 13.76% 61,978,278 3,400 -0.0
3.91
16.45
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
10.09
 1,000 10.09 10.09 10.09 0 0 0
01/07/2024
10.28
 2,500 9.61 10.28 9.61 0 0 0
28/06/2024
9.90
 7,000 9.90 9.90 9.80 0 0 0
27/06/2024
10.47
 9,500 9.99 10.47 9.80 0 0 0
26/06/2024
9.71
 1,600 9.99 10.47 9.71 0 0 0
25/06/2024
9.99
 403 9.99 9.99 9.99 0 0 0
24/06/2024
10.85
 9,600 9.90 10.85 9.52 0 0 0
21/06/2024
10.85
 7,300 10.28 10.85 10.28 0 0 0
20/06/2024
10.85
 4,604 10.75 10.85 9.23 0 0 0
19/06/2024
10.66
 15,100 10.85 10.85 10.66 0 0 0
18/06/2024
10.85
 10,707 11.13 11.13 10.75 0 0 0
17/06/2024
10.94
 11,200 10.66 10.94 10.66 0 0 0
14/06/2024
11.04
 11,600 10.75 11.04 10.66 0 0 0
13/06/2024
11.13
 21,300 11.52 11.52 10.75 0 0 0
12/06/2024
11.04
 32,700 10.85 11.04 10.75 0 0 0
11/06/2024
11.23
 18,600 10.85 11.23 10.75 0 0 0
10/06/2024
11.42
 26,100 10.66 11.52 10.66 0 0 0
07/06/2024
11.33
 57,900 11.42 11.61 10.85 0 0 0
06/06/2024
11.42
 33,402 11.33 11.52 10.66 0 0 0
05/06/2024
11.33
 47,202 11.52 11.90 10.47 0 0 0
04/06/2024
11.33
 21,900 10.94 11.90 10.94 0 0 0
03/06/2024
10.66
 33,201 10.47 10.66 9.99 0 0 0
31/05/2024
9.33
 5,000 9.33 9.42 9.33 0 0 0
30/05/2024
9.52
 19,000 9.61 9.61 9.33 0 0 0
29/05/2024
9.61
 14,000 9.80 9.90 9.61 0 0 0
28/05/2024
9.99
 5,600 9.61 9.99 9.61 0 0 0
27/05/2024
9.61
 1,500 9.71 9.71 9.61 0 0 0
24/05/2024
9.80
 800 9.80 9.80 9.71 0 0 0
23/05/2024
9.71
 7,500 9.99 9.99 9.71 0 0 0
22/05/2024
9.90
 10,600 9.99 9.99 9.90 0 0 0
21/05/2024
9.99
 7,700 10.47 10.47 9.99 0 0 0
20/05/2024
9.90
 18,900 9.90 9.99 9.61 0 0 0
17/05/2024
9.80
 400 9.61 9.90 9.61 0 0 0
16/05/2024
9.90
 5,100 9.99 9.99 9.52 0 0 0
15/05/2024
9.80
 9,208 9.71 9.80 9.61 0 0 0
14/05/2024
9.61
 5,400 9.80 9.80 9.61 0 0 0
13/05/2024
9.61
 10,900 9.99 10.28 9.61 0 0 0
10/05/2024
9.71
 12,600 9.52 9.71 9.42 0 0 0
09/05/2024
9.80
 1,500 9.80 9.80 9.80 0 0 0
08/05/2024
10.37
 15,000 10.28 10.37 10.28 0 0 0
07/05/2024
9.52
 9,800 10.18 10.18 9.52 0 0 0
06/05/2024
10.18
 2,500 10.18 10.18 10.18 0 0 0
03/05/2024
9.99
 2,600 10.37 10.56 9.99 0 0 0
02/05/2024
10.47
 9,700 9.23 10.47 9.14 0 0 0
26/04/2024
10.18
 1,200 10.28 10.28 10.18 0 0 0
25/04/2024
10.47
 4,008 9.90 10.47 9.80 0 0 0
24/04/2024
10.66
 26,700 9.61 10.66 9.23 0 0 0
23/04/2024
10.66
 109 10.66 10.66 10.66 0 0 0
22/04/2024
10.28
 1,600 9.80 10.28 9.80 0 0 0
19/04/2024
10.85
 3,800 9.61 10.85 9.61 0 0 0
17/04/2024
10.47
 3,200 10.47 10.94 10.47 0 0 0
16/04/2024
11.04
 39,209 11.04 11.04 9.61 0 0 0
15/04/2024
11.23
 2,010 11.23 11.23 11.23 0 0 0
12/04/2024
11.23
 4,900 10.94 11.33 10.94 0 0 0
11/04/2024
11.13
 3,100 11.13 11.13 11.13 0 0 0
10/04/2024
11.04
 2,800 11.23 11.23 11.04 0 0 0
09/04/2024
11.23
 400 11.23 11.23 11.23 0 0 0
08/04/2024
11.23
 600 11.23 11.23 11.23 0 0 0
05/04/2024
11.52
 7,600 10.94 11.52 10.75 0 0 0
04/04/2024
11.13
 10,500 10.56 11.33 9.61 0 0 0
03/04/2024
11.23
 3,906 11.23 11.23 11.23 0 0 0
02/04/2024
11.42
 2,100 11.42 11.42 11.13 0 0 0
01/04/2024
11.42
 2,000 11.42 11.42 11.42 0 0 0
29/03/2024
11.33
 41,000 11.04 11.33 11.04 0 0 0
28/03/2024
11.33
 15,710 11.13 11.33 11.13 0 0 0
27/03/2024
11.13
 20,500 11.13 11.23 11.04 0 0 0
26/03/2024
11.33
 7,011 11.04 11.33 11.04 0 0 0
25/03/2024
11.42
 1,300 11.61 11.61 10.66 0 0 0
22/03/2024
11.61
 8,300 11.42 11.61 11.33 0 0 0
21/03/2024
11.42
 10,500 11.42 11.42 11.33 0 0 0
20/03/2024
11.90
 4,400 11.42 11.90 11.33 0 0 0
19/03/2024
11.99
 12,620 11.42 11.99 11.42 0 0 0
18/03/2024
11.90
 15,600 11.90 12.28 11.23 0 0 0
15/03/2024
11.61
 19,300 11.90 12.18 11.61 0 0 0
14/03/2024
12.18
 29,400 12.28 12.28 11.42 0 0 0
13/03/2024
12.28
 1,000 12.28 12.28 12.28 0 0 0
12/03/2024
12.18
 600 12.18 12.18 12.18 0 0 0
11/03/2024
12.18
 1,500 12.18 12.18 12.18 0 0 0
08/03/2024
12.18
 15,200 12.18 12.18 12.09 0 0 0
07/03/2024
12.37
 54,300 12.37 12.37 12.28 0 0 0
06/03/2024
12.56
 52,200 12.28 12.56 12.09 0 0 0
05/03/2024
12.75
 36,000 12.66 12.75 11.99 0 0 0
04/03/2024
12.66
 31,100 12.75 12.94 12.56 0 0 0
01/03/2024
13.04
 55,200 12.37 13.13 12.37 0 0 0
29/02/2024
13.13
 90,600 12.85 13.13 12.85 0 0 0
28/02/2024
13.23
 205,700 12.94 13.23 12.66 0 0 0
27/02/2024
13.23
 171,601 12.37 13.23 12.37 0 0 0
26/02/2024
12.37
 385,411 11.52 12.56 11.52 0 0 0
23/02/2024
11.80
 14,200 11.90 12.18 11.80 0 0 0
22/02/2024
12.18
 6,000 12.18 12.28 11.61 0 0 0
21/02/2024
12.18
 100 12.18 12.18 12.18 0 0 0
20/02/2024
11.99
 7,500 11.80 11.99 11.80 0 0 0
19/02/2024
11.90
 4,313 11.71 11.90 11.71 0 0 0
16/02/2024
11.90
 18,700 12.18 12.18 11.80 0 0 0
15/02/2024
11.90
 11,900 11.99 12.09 11.71 0 0 0
07/02/2024
11.90
 7,900 11.80 11.99 11.80 0 0 0
06/02/2024
11.90
 6,300 11.61 11.90 11.61 0 0 0
05/02/2024
11.80
 4,200 11.90 11.90 11.80 0 0 0
02/02/2024
12.09
 4,704 11.99 12.09 11.99 0 0 0
01/02/2024
11.80
 16,500 11.90 11.99 11.80 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |