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)
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
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
28/11/2025
15.14
 102,900 15.23 15.23 14.76 0 0 0
27/11/2025
15.23
 63,200 15.42 15.52 15.04 0 0 0
26/11/2025
15.23
 96,400 15.23 15.52 15.04 0 0 0
25/11/2025
15.23
 34,100 15.52 15.52 15.14 0 0 0
24/11/2025
15.42
 281,800 15.04 16.18 15.04 0 0 0
21/11/2025
15.04
 23,700 15.04 15.04 14.66 0 0 0
20/11/2025
15.04
 27,700 14.95 15.61 14.95 0 0 0
19/11/2025
15.04
 17,100 14.95 15.14 14.95 0 0 0
18/11/2025
15.04
 52,400 15.04 15.04 14.76 0 0 0
17/11/2025
15.04
 50,400 14.85 15.14 14.85 0 0 0
14/11/2025
14.76
 64,000 14.85 15.04 14.66 0 0 0
13/11/2025
15.04
 44,100 15.04 15.23 14.85 0 0 0
12/11/2025
14.95
 238,200 14.47 15.42 14.47 0 0 0
11/11/2025
14.38
 68,900 14.47 14.76 14.38 0 0 0
10/11/2025
14.38
 50,600 14.57 14.95 14.18 0 0 0
07/11/2025
14.47
 98,200 14.28 14.85 14.28 0 0 0
06/11/2025
14.47
 74,000 14.38 14.47 14.18 0 0 0
05/11/2025
14.18
 75,500 14.28 14.47 14.18 0 0 0
04/11/2025
14.38
 82,400 15.23 15.71 14.09 0 0 0
03/11/2025
14.47
 143,900 14.38 14.66 14.18 0 0 0
31/10/2025
14.76
 251,700 14.85 14.95 14.09 0 0 0
30/10/2025
14.85
 104,600 14.57 15.23 14.38 0 0 0
29/10/2025
14.57
 249,500 14.47 14.76 14.18 0 0 0
28/10/2025
14.47
 198,600 14.76 14.76 14.18 0 0 0
27/10/2025
15.04
 70,500 15.14 15.23 14.28 0 0 0
24/10/2025
15.04
 56,100 15.33 15.61 14.85 0 0 0
23/10/2025
15.42
 42,400 15.04 15.80 15.04 0 0 0
22/10/2025
15.42
 241,600 15.04 15.80 14.66 0 0 0
21/10/2025
14.76
 57,700 13.80 15.14 13.80 0 0 0
20/10/2025
14.76
 276,500 15.90 16.56 13.52 0 0 0
17/10/2025
15.90
 162,600 16.09 16.47 15.61 0 0 0
16/10/2025
15.90
 35,600 16.18 16.18 15.71 0 0 0
15/10/2025
15.90
 69,000 15.80 16.09 15.71 0 0 0
14/10/2025
15.71
 60,500 15.61 15.99 15.42 0 0 0
13/10/2025
15.71
 46,500 15.71 15.80 15.42 0 0 0
10/10/2025
15.71
 94,700 15.61 15.71 15.23 0 0 0
09/10/2025
15.33
 29,700 15.80 15.80 15.14 0 0 0
08/10/2025
15.33
 21,300 15.61 16.47 15.14 0 0 0
07/10/2025
15.33
 135,300 15.14 15.42 14.95 0 0 0
06/10/2025
15.14
 134,800 14.85 15.33 14.76 0 0 0
03/10/2025
15.04
 66,700 15.33 15.33 14.76 0 0 0
02/10/2025
15.14
 105,300 15.04 15.71 14.76 0 0 0
01/10/2025
15.04
 133,200 15.23 15.23 14.66 0 0 0
30/09/2025
14.76
 214,800 14.95 15.14 14.66 0 0 0
29/09/2025
15.04
 38,500 15.42 15.42 14.66 0 0 0
26/09/2025
15.14
 65,000 15.61 15.99 14.95 0 0 0
25/09/2025
15.23
 167,400 15.33 15.52 14.76 0 0 0
24/09/2025
15.23
 81,300 15.04 15.52 14.66 0 0 0
23/09/2025
15.14
 89,800 15.23 15.52 15.04 0 0 0
22/09/2025
15.52
 133,300 16.37 16.37 15.04 0 0 0
19/09/2025
15.99
 99,200 15.42 16.66 15.42 0 0 0
18/09/2025
15.61
 28,700 15.23 15.71 15.23 0 0 0
17/09/2025
15.42
 67,300 15.23 15.71 15.23 0 0 0
16/09/2025
15.71
 161,200 16.47 16.47 15.23 0 0 0
15/09/2025
16.09
 178,900 15.61 16.66 15.61 0 0 0
12/09/2025
15.42
 275,700 14.38 15.61 14.38 0 0 0
11/09/2025
14.28
 323,400 13.80 14.85 13.33 0 0 0
10/09/2025
13.80
 84,000 13.61 13.90 13.61 0 0 0
09/09/2025
13.71
 126,000 13.42 13.71 13.33 0 0 0
08/09/2025
13.33
 355,100 13.80 13.90 13.33 0 0 0
05/09/2025
13.61
 343,600 13.80 13.80 13.23 0 0 0
04/09/2025
13.33
 298,400 13.80 13.80 13.23 0 0 0
03/09/2025
13.42
 88,100 13.71 13.71 13.23 0 0 0
29/08/2025
13.52
 55,900 13.33 13.52 13.04 0 0 0
28/08/2025
13.33
 9,700 13.33 13.33 13.23 0 0 0
27/08/2025
13.23
 111,900 14.09 14.09 13.14 0 0 0
26/08/2025
13.80
 90,200 13.33 13.80 13.23 0 0 0
25/08/2025
13.33
 57,000 13.52 13.52 13.23 0 0 0
22/08/2025
13.33
 268,100 13.90 13.99 13.23 0 0 0

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