CTCP Vật liệu và Xây dựng Bình Dương (mvc)

11.70
0.10
(0.86%)
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)
24/04/2026
13.52
 25,700 13.90 13.90 13.33 0 0 0
23/04/2026
13.61
 83,600 13.61 13.80 13.33 0 0 0
22/04/2026
13.80
 34,100 14.09 14.09 13.71 0 0 0
21/04/2026
14.18
 111,400 13.52 14.38 13.52 0 0 0
20/04/2026
13.42
 14,000 13.33 13.52 13.14 0 0 0
17/04/2026
13.33
 57,300 13.23 13.42 13.14 0 0 0
16/04/2026
13.33
 83,100 13.80 13.80 13.33 0 0 0
15/04/2026
13.52
 68,300 13.52 13.99 13.33 0 0 0
14/04/2026
13.33
 96,600 13.33 13.42 13.23 0 0 0
13/04/2026
13.14
 207,700 13.99 13.99 13.14 0 0 0
10/04/2026
14.09
 108,900 13.90 14.09 13.80 0 0 0
09/04/2026
13.90
 86,600 14.38 14.38 13.80 0 0 0
08/04/2026
14.28
 86,100 14.57 15.42 12.76 0 0 0
07/04/2026
14.85
 58,700 14.57 15.42 14.47 0 0 0
06/04/2026
14.66
 18,900 15.52 15.52 14.66 0 0 0
03/04/2026
15.23
 25,400 15.52 15.61 15.23 0 0 0
02/04/2026
15.80
 6,400 15.42 15.80 15.33 0 0 0
01/04/2026
15.71
 10,100 15.52 15.71 15.52 0 0 0
31/03/2026
15.71
 143,900 15.90 15.90 15.42 0 0 0
30/03/2026
15.90
 27,800 15.71 16.09 15.42 0 0 0
27/03/2026
16.28
 20,700 16.56 16.56 15.80 0 0 0
26/03/2026
16.09
 64,700 15.90 16.85 15.90 0 0 0
25/03/2026
15.80
 24,900 15.71 15.90 15.42 0 0 0
24/03/2026
15.80
 33,900 15.52 15.80 15.23 0 0 0
23/03/2026
15.14
 62,200 14.85 15.61 14.85 0 0 0
20/03/2026
15.23
 8,700 15.42 15.42 14.76 0 0 0
19/03/2026
14.95
 8,300 14.76 15.23 14.76 0 0 0
18/03/2026
15.14
 14,600 15.23 15.61 15.04 0 0 0
17/03/2026
15.23
 30,100 15.14 15.61 14.85 0 0 0
16/03/2026
15.04
 38,300 15.33 15.33 14.76 0 0 0
13/03/2026
15.14
 17,000 15.04 15.52 14.66 0 0 0
12/03/2026
14.95
 12,000 15.42 15.42 14.66 0 0 0
11/03/2026
15.23
 25,700 15.23 15.61 14.76 0 0 0
10/03/2026
15.04
 13,600 14.18 15.33 14.18 0 0 0
09/03/2026
13.52
 195,100 15.23 15.23 13.33 0 0 0
06/03/2026
15.99
 47,700 15.80 16.66 15.23 0 0 0
05/03/2026
16.09
 19,100 15.61 16.09 15.61 0 0 0
04/03/2026
15.99
 131,600 15.90 16.47 15.71 0 0 0
03/03/2026
15.90
 137,500 15.52 15.90 15.52 0 0 0
02/03/2026
15.52
 79,800 15.61 15.90 14.95 0 0 0
27/02/2026
15.71
 62,300 15.42 16.18 15.42 0 0 0
26/02/2026
15.42
 32,400 15.42 15.52 15.23 0 0 0
25/02/2026
15.23
 34,900 15.23 15.61 15.23 0 0 0
24/02/2026
15.23
 25,200 13.71 15.80 13.71 0 0 0
23/02/2026
15.99
 20,600 15.71 16.47 15.61 0 0 0
13/02/2026
15.80
 16,700 15.33 15.80 15.23 0 0 0
12/02/2026
15.33
 30,600 15.42 15.99 15.33 0 0 0
11/02/2026
15.52
 32,000 15.23 15.61 15.23 0 0 0
10/02/2026
15.61
 59,100 15.61 15.90 15.23 0 0 0
09/02/2026
15.42
 48,900 15.33 15.80 15.33 0 0 0
06/02/2026
15.52
 99,000 15.23 15.61 15.23 0 0 0
05/02/2026
15.61
 44,500 15.61 15.80 15.33 0 0 0
04/02/2026
15.61
 13,200 15.71 15.99 15.52 0 0 0
03/02/2026
15.61
 92,700 15.61 16.09 15.42 0 0 0
02/02/2026
15.52
 28,900 15.61 15.80 15.23 0 0 0
30/01/2026
15.80
 112,700 16.18 16.18 15.52 0 0 0
29/01/2026
15.71
 45,300 15.33 15.80 15.33 0 0 0
28/01/2026
15.52
 34,200 15.71 15.80 15.42 0 0 0
27/01/2026
15.90
 35,300 16.09 16.09 15.42 0 0 0
26/01/2026
16.09
 21,700 16.09 16.66 15.52 0 0 0
23/01/2026
15.90
 10,100 15.90 15.90 15.61 0 0 0
22/01/2026
15.90
 108,100 15.52 16.37 15.52 0 0 0
21/01/2026
15.90
 7,800 15.90 16.09 15.71 0 0 0
20/01/2026
16.09
 70,500 16.09 16.76 15.61 0 0 0
19/01/2026
16.09
 15,500 16.18 16.18 15.71 0 0 0
16/01/2026
15.99
 97,600 15.90 16.28 15.90 0 0 0
15/01/2026
15.80
 50,100 15.90 16.09 15.52 0 0 0
14/01/2026
15.61
 48,200 15.52 15.90 15.42 0 0 0
13/01/2026
15.61
 53,100 15.23 15.71 15.23 0 0 0
12/01/2026
15.42
 93,500 15.61 15.61 15.04 0 0 0
09/01/2026
14.95
 174,500 15.52 15.52 14.28 0 0 0
08/01/2026
15.42
 119,300 15.71 15.80 15.23 0 0 0
07/01/2026
15.52
 381,800 15.71 15.80 14.95 0 0 0
06/01/2026
15.33
 86,600 16.18 16.18 15.33 0 0 0
05/01/2026
15.90
 66,400 16.56 16.56 15.61 0 0 0
02/01/2026
15.80
 112,700 16.18 16.18 15.52 0 0 0
01/01/2026
15.61
 310,700 15.99 16.09 15.52 0 0 0
31/12/2025
15.61
 310,700 15.99 16.09 15.52 0 0 0
30/12/2025
15.99
 126,700 17.04 17.23 15.99 0 0 0
29/12/2025
16.76
 138,300 16.28 16.76 16.28 0 0 0
26/12/2025
16.09
 86,800 15.80 16.18 15.71 0 0 0
25/12/2025
15.80
 156,500 15.61 16.37 15.61 0 0 0
24/12/2025
15.71
 51,000 15.80 16.09 15.42 0 0 0
23/12/2025
15.90
 155,300 16.09 16.09 15.61 0 0 0
22/12/2025
15.99
 147,900 15.71 16.28 15.61 0 0 0
19/12/2025
15.52
 323,400 16.18 16.28 15.33 0 0 0
18/12/2025
16.18
 202,500 16.76 16.76 16.09 0 0 0
17/12/2025
16.76
 162,800 17.14 17.14 16.37 0 0 0
16/12/2025
16.76
 323,900 16.66 18.09 16.47 0 0 0
15/12/2025
16.66
 112,500 17.04 17.14 16.37 0 0 0
12/12/2025
17.14
 408,100 16.47 17.99 16.18 0 0 0
11/12/2025
16.37
 30,100 16.37 16.66 16.09 0 0 0
10/12/2025
16.18
 197,900 15.80 16.66 15.71 0 0 0
09/12/2025
15.99
 93,900 15.99 16.37 15.71 0 0 0
08/12/2025
16.09
 93,600 16.09 16.66 15.71 0 0 0
05/12/2025
16.09
 56,300 16.28 16.47 15.80 0 0 0
04/12/2025
16.18
 261,000 15.61 16.66 15.61 0 0 0
03/12/2025
15.71
 228,400 15.52 15.99 15.52 0 0 0
02/12/2025
15.61
 41,100 15.61 15.61 15.23 0 0 0
01/12/2025
15.52
 170,500 15.23 16.18 14.76 0 0 0

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