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)
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
21/08/2025
13.90
 49,700 13.90 14.28 13.90 0 0 0
20/08/2025
14.09
 118,400 14.47 14.47 13.61 0 0 0
19/08/2025
14.47
 74,500 14.66 14.66 13.90 0 0 0
18/08/2025
14.38
 125,300 13.99 15.23 13.99 0 0 0
15/08/2025
13.99
 123,100 14.76 14.76 13.80 0 0 0
14/08/2025
14.76
 146,900 15.14 15.23 14.38 0 0 0
13/08/2025
15.04
 94,500 14.76 16.18 14.76 0 0 0
12/08/2025
15.04
 368,600 14.47 15.23 14.38 0 0 0
11/08/2025
14.47
 66,300 14.66 14.76 14.38 0 0 0
08/08/2025
14.18
 159,700 13.99 14.28 13.99 0 0 0
07/08/2025: Cổ tức tiền mặt tỉ lệ: 4.5%
07/08/2025
14.09
 109,800 13.61 14.09 13.61 0 0 0
06/08/2025
13.76
 385,000 13.20 14.03 13.20 0 0 0
05/08/2025
13.48
 174,800 13.85 14.13 13.29 0 0 0
04/08/2025
13.66
 247,400 13.48 13.85 13.39 0 0 0
01/08/2025
13.48
 172,900 13.29 13.76 13.02 0 0 0
31/07/2025
13.29
 291,900 13.20 13.29 12.74 0 0 0
30/07/2025
13.02
 179,900 12.65 13.85 12.65 0 0 0
29/07/2025
12.74
 575,700 13.11 13.39 12.65 0 0 0
28/07/2025
13.02
 395,500 12.93 13.20 12.83 0 0 0
25/07/2025
12.37
 168,000 12.28 13.11 12.19 0 0 0
24/07/2025
12.19
 184,000 11.73 12.19 11.26 0 0 0
23/07/2025
11.54
 227,700 11.17 12.28 11.17 0 0 0
22/07/2025
11.17
 201,400 12.19 12.19 10.99 0 0 0
21/07/2025
10.80
 369,900 10.25 11.08 10.25 0 0 0
18/07/2025
9.88
 116,400 9.51 9.97 9.51 0 0 0
17/07/2025
9.79
 37,300 9.69 9.79 9.42 0 0 0
16/07/2025
9.60
 39,500 9.79 9.79 9.60 0 0 0
15/07/2025
9.51
 80,900 9.51 9.79 9.51 0 0 0
14/07/2025
9.60
 64,000 9.51 9.69 9.23 0 0 0
11/07/2025
9.51
 44,700 9.60 9.60 9.51 0 0 0
10/07/2025
9.51
 38,000 9.51 9.51 9.51 0 0 0

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