CTCP Vật liệu và Xây dựng Bình Dương (mvc)

13.40
-0.30
(-2.19%)
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
(2026-10-05) 		2.30 20% 929,500 0 0
11.40
14.50
13.70
2 tháng
(2026-09-07) 		1.61 13.25% 1,232,400 0 0
11.20
14.50
13.70
3 tháng
(2026-08-06) 		1.33 10.65% 1,683,100 0 0
11.20
14.50
13.70
6 tháng
(2026-05-08) 		0.47 3.54% 3,113,700 0 0
11.20
15.52
13.70
12 tháng
(2025-11-10) 		-0.58 -4% 13,143,300 0 0
11.20
17.14
13.70
24 tháng
(2024-11-14) 		5.95 75.85% 30,063,821 0 0
6.46
17.14
13.70
36 tháng
(2023-11-20) 		3.52 34.24% 35,947,419 0 0
4.74
17.14
13.70
60 tháng
(2021-11-30) 		2.17 18.65% 64,807,332 0 0
3.61
17.14
13.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/06/2026
12.95
 200 12.95 12.95 12.95 0 0 0
12/06/2026
12.66
 9,900 12.66 14.47 12.66 0 0 0
11/06/2026
12.85
 8,900 12.85 12.85 12.57 0 0 0
10/06/2026
12.76
 15,700 12.66 12.95 12.66 0 0 0
09/06/2026
12.76
 7,500 12.66 12.76 12.66 0 0 0
08/06/2026
12.85
 12,900 12.85 12.85 12.66 0 0 0
05/06/2026
12.85
 13,200 13.04 13.04 12.76 0 0 0
04/06/2026
13.04
 7,600 12.85 13.04 12.85 0 0 0
03/06/2026
12.85
 6,700 12.95 12.95 12.85 0 0 0
02/06/2026
12.95
 1,500 12.95 12.95 12.95 0 0 0
01/06/2026
13.14
 13,300 13.14 13.14 12.85 0 0 0
29/05/2026
13.23
 700 13.33 13.33 13.23 0 0 0
28/05/2026
13.23
 2,200 13.33 13.33 13.23 0 0 0
27/05/2026
13.33
 13,800 13.33 13.33 13.23 0 0 0
26/05/2026
13.33
 10,000 13.33 13.33 13.14 0 0 0
25/05/2026
13.33
 3,800 13.23 13.42 13.23 0 0 0
22/05/2026
13.33
 12,400 13.33 13.52 13.33 0 0 0
21/05/2026
13.33
 36,500 12.95 13.71 12.85 0 0 0
20/05/2026
12.85
 21,700 12.95 13.04 12.76 0 0 0
19/05/2026
12.95
 33,800 12.95 13.14 12.95 0 0 0
18/05/2026
12.95
 10,100 13.04 13.04 12.95 0 0 0
15/05/2026
12.95
 32,000 13.04 13.04 12.95 0 0 0
14/05/2026
13.23
 18,200 13.04 13.23 12.95 0 0 0
13/05/2026
13.33
 67,800 13.14 13.33 12.85 0 0 0
12/05/2026
13.52
 8,800 13.52 13.52 13.23 0 0 0
11/05/2026
13.23
 15,400 13.80 13.90 13.23 0 0 0
08/05/2026
13.33
 12,700 13.33 13.33 13.14 0 0 0
07/05/2026
13.33
 68,200 13.42 13.42 13.23 0 0 0
06/05/2026
13.33
 9,700 13.61 13.61 13.23 0 0 0
05/05/2026
13.33
 38,900 13.42 13.52 13.23 0 0 0
04/05/2026
13.42
 155,000 13.80 13.80 13.33 0 0 0
29/04/2026
13.52
 30,600 13.23 13.52 12.95 0 0 0
28/04/2026
13.04
 19,100 13.52 13.52 12.95 0 0 0
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

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