CTCP Vật liệu và Xây dựng Bình Dương (mvc)

8.30
-0.30
(-3.49%)
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
(2024-10-09) 		0.40 5.06% 122,000 800 0.0
7.70
8.60
8.30
2 tháng
(2024-09-09) 		-0.27 -3.10% 422,600 800 0.0
7.70
8.66
8.30
3 tháng
(2024-08-12) 		-0.65 -7.22% 579,700 800 0.0
7.70
8.95
8.30
6 tháng
(2024-05-13) 		-1.31 -13.65% 1,576,900 800 0.0
7.70
11.42
8.30
12 tháng
(2023-11-14) 		-2.93 -26.09% 6,018,600 -500 -0.0
7.70
13.23
8.30
24 tháng
(2022-11-21) 		3.93 89.75% 21,966,174 -600 -0.0
4.37
14.33
8.30
36 tháng
(2021-11-24) 		-4.82 -36.75% 36,417,406 3,400 0.0
3.91
14.33
8.30
60 tháng
(2019-12-05) 		0.31 3.85% 61,918,655 3,400 -0.0
3.91
16.45
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2024
12.37
 27,000 12.18 12.56 12.09 0 0 0
17/01/2024
12.18
 29,100 12.37 12.37 12.18 0 0 0
16/01/2024
12.37
 3,300 12.66 12.66 12.18 0 0 0
15/01/2024
12.66
 22,000 12.37 12.66 12.18 0 0 0
12/01/2024
12.37
 68,800 12.66 12.66 12.18 0 0 0
11/01/2024
12.66
 38,200 12.56 12.66 12.09 0 0 0
10/01/2024
12.56
 58,600 12.66 12.94 12.37 0 0 0
09/01/2024
12.66
 92,000 12.37 12.66 12.18 0 0 0
08/01/2024
12.37
 93,800 12.56 12.66 12.37 0 0 0
05/01/2024
12.56
 90,000 11.99 12.56 11.90 0 0 0
04/01/2024
11.99
 53,700 11.90 12.09 11.61 0 0 0
03/01/2024
11.90
 65,400 11.71 12.09 11.71 0 0 0
02/01/2024
11.71
 21,900 11.71 11.71 11.52 0 0 0
29/12/2023
11.71
 43,200 11.52 11.71 11.52 0 0 0
28/12/2023
11.52
 44,300 11.71 11.80 11.52 0 0 0
27/12/2023
11.71
 22,700 11.61 11.71 11.42 0 0 0
26/12/2023
11.61
 36,600 11.61 11.80 11.52 0 0 0
25/12/2023
11.61
 54,300 11.61 12.09 11.52 0 0 0
22/12/2023
11.61
 87,100 11.90 11.90 11.61 0 0 0
21/12/2023
11.90
 128,700 11.99 11.99 11.80 0 0 0
20/12/2023
11.99
 87,800 11.99 12.28 11.90 0 0 0
19/12/2023
11.99
 98,300 12.18 12.18 11.90 0 0 0
18/12/2023
12.18
 203,800 12.09 12.37 11.80 0 0 0
15/12/2023
12.09
 171,900 11.90 12.09 11.90 0 0 0
14/12/2023
11.90
 130,700 11.99 12.28 11.80 0 0 0
13/12/2023
11.99
 105,000 11.99 12.18 11.90 0 0 0
12/12/2023
11.99
 157,200 11.90 12.28 11.80 0 0 0
11/12/2023
11.90
 64,000 11.80 12.09 11.80 0 0 0
08/12/2023
11.80
 137,600 11.90 11.99 11.61 0 0 0
07/12/2023
11.90
 104,800 12.09 12.28 11.52 0 0 0
06/12/2023
12.09
 61,800 10.94 12.18 11.04 0 0 0
05/12/2023
10.94
 40,300 10.75 11.13 10.75 0 0 0
04/12/2023
10.75
 25,700 10.37 10.85 10.18 0 0 0
01/12/2023
10.37
 7,500 10.37 10.47 10.09 0 0 0
30/11/2023
10.37
 18,800 10.28 10.37 10.09 0 0 0
29/11/2023
10.28
 10,500 10.28 10.28 9.99 0 0 0
28/11/2023
10.28
 8,700 10.66 10.66 9.99 0 0 0
27/11/2023
10.66
 13,400 10.85 10.85 9.99 0 0 0
24/11/2023
10.85
 3,100 10.85 10.85 10.37 0 0 0
23/11/2023
10.85
 25,100 10.94 10.94 10.56 0 0 0
22/11/2023
10.94
 2,400 11.04 11.04 10.56 0 0 0
21/11/2023
11.04
 25,700 11.13 11.42 10.94 0 0 0
20/11/2023
11.13
 7,100 11.13 11.42 11.13 0 0 0
17/11/2023
11.13
 65,800 11.23 11.33 10.47 0 0 0
16/11/2023
11.23
 3,300 11.42 11.42 10.37 0 0 0
15/11/2023
11.42
 2,100 11.23 11.42 11.23 0 0 0
14/11/2023
11.23
 2,900 11.42 11.42 10.28 0 0 0
13/11/2023
11.42
 46,600 11.61 11.61 9.71 0 0 0
10/11/2023
11.61
 10,400 11.61 11.61 10.94 0 0 0
09/11/2023
11.61
 21,900 11.80 11.80 11.33 0 0 0
08/11/2023
11.80
 34,400 11.42 11.80 11.13 0 0 0
07/11/2023
11.42
 8,700 11.42 11.52 11.23 0 0 0
06/11/2023
11.42
 14,800 10.75 11.61 10.66 0 0 0
03/11/2023
10.75
 8,800 11.61 11.61 10.75 0 0 0
02/11/2023
11.61
 18,900 11.33 11.71 10.37 0 0 0
01/11/2023
11.33
 44,500 11.04 11.33 9.99 0 0 0
31/10/2023
11.04
 12,100 11.90 11.90 9.80 0 0 0
30/10/2023
11.90
 8,800 11.90 11.90 10.47 0 0 0
27/10/2023
11.90
 9,800 12.09 12.09 10.28 0 0 0
26/10/2023
12.09
 13,900 12.18 12.18 10.47 0 0 0
25/10/2023
12.18
 11,700 12.18 12.28 11.42 0 0 0
24/10/2023
12.18
 16,600 12.18 12.18 11.42 0 0 0
23/10/2023
12.18
 3,100 12.28 12.56 10.56 0 0 0
20/10/2023
12.28
 11,400 12.37 12.37 11.42 0 0 0
19/10/2023
12.37
 19,800 12.37 12.37 11.42 0 0 0
18/10/2023
12.37
 50,100 12.18 12.37 11.52 0 0 0
17/10/2023
12.18
 98,200 12.18 12.56 12.18 0 0 0
16/10/2023
12.18
 203,000 12.28 12.37 12.09 0 0 0
13/10/2023
12.28
 70,900 12.28 12.47 12.09 0 0 0
12/10/2023
12.28
 77,000 12.09 12.56 12.09 0 0 0
11/10/2023
12.09
 56,900 11.13 12.09 11.23 0 0 0
10/10/2023
11.13
 61,100 10.66 11.13 10.66 0 0 0
09/10/2023
10.66
 98,600 10.47 10.94 10.28 0 0 0
06/10/2023
10.47
 8,500 10.37 10.66 10.18 0 0 0
05/10/2023
10.37
 71,200 10.28 10.75 10.09 0 0 0
04/10/2023
10.28
 24,200 10.28 10.28 9.61 0 0 0
03/10/2023
10.28
 138,400 11.23 11.23 9.61 0 0 0
02/10/2023
11.23
 33,700 11.33 11.90 10.18 0 0 0
29/09/2023
11.33
 12,900 11.33 12.37 11.04 0 0 0
28/09/2023
11.33
 42,200 10.94 11.80 10.75 0 0 0
27/09/2023
10.94
 47,700 11.90 11.90 9.99 0 0 0
26/09/2023
11.90
 249,600 11.42 11.90 9.71 0 0 0
25/09/2023
11.42
 38,900 12.56 12.56 10.75 0 0 0
22/09/2023
12.56
 38,400 12.66 12.85 11.61 0 400 -0.0
21/09/2023
12.66
 110,800 12.75 13.32 12.28 0 0 0
20/09/2023
12.75
 76,200 12.28 12.75 12.18 0 0 0
19/09/2023
12.28
 35,600 12.94 12.94 12.18 0 0 0
18/09/2023
12.94
 28,900 12.94 13.23 12.75 0 0 0
15/09/2023
12.94
 71,500 13.32 13.32 12.56 0 0 0
14/09/2023
13.32
 141,400 13.04 13.32 12.56 0 0 0
13/09/2023
13.04
 88,100 13.13 13.32 12.94 0 0 0
12/09/2023
13.13
 38,500 13.13 13.32 12.85 0 0 0
11/09/2023
13.13
 118,800 13.42 13.70 11.52 0 0 0
08/09/2023
13.42
 168,100 13.61 13.80 13.23 0 0 0
07/09/2023
13.61
 143,900 13.89 13.99 13.61 1,300 0 0.0
06/09/2023
13.89
 481,800 13.61 14.28 13.70 0 0 0
05/09/2023
13.61
 257,000 14.18 14.75 13.51 0 0 0
31/08/2023
14.18
 207,200 13.89 14.47 13.89 0 0 0
30/08/2023
13.89
 297,200 13.80 14.28 13.61 0 0 0
29/08/2023
13.80
 204,900 12.94 13.80 13.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |