CTCP Vật liệu Xây dựng và Chất đốt Đồng Nai (bmf)

8.90
0.60
(7.23%)
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
(2024-10-23) 		-1 -10.64% 40,838 0 0
8.40
9.70
8.90
2 tháng
(2024-09-23) 		-1 -10.64% 63,299 0 0
8.40
10.40
8.90
3 tháng
(2024-08-26) 		-1.30 -13.40% 83,044 0 0
8.40
10.40
8.90
6 tháng
(2024-05-27) 		-3.20 -27.59% 1,770,870 0 0
8.40
15.80
8.90
12 tháng
(2023-11-28) 		0.10 1.20% 3,301,368 0 0
7.70
15.80
8.90
24 tháng
(2022-12-05) 		0.53 6.68% 4,467,031 -300 -0.0
5.77
17.14
8.90
36 tháng
(2021-12-08) 		1.79 27% 4,577,433 -1,400 -0.0
4.25
17.14
8.90
60 tháng
(2019-12-19) 		2.89 52.40% 4,970,863 -24,000 -0.4
3.12
17.14
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/09/2023
13.73
 1,400 14.02 14.02 13.65 0 0 0
11/09/2023
14.02
 1,800 14.33 14.33 13.65 0 0 0
08/09/2023
14.33
 2,100 13.91 15.46 13.91 0 0 0
07/09/2023
13.91
 5,900 14.93 15.72 13.91 0 0 0
05/09/2023
14.93
 100 14.02 14.93 14.93 0 0 0
31/08/2023
14.02
 6,100 14.17 14.17 13.91 0 0 0
30/08/2023
14.17
 1,700 14.38 14.38 13.91 0 0 0
29/08/2023
14.38
 900 14.17 14.38 14.17 0 0 0
28/08/2023
14.17
 1,400 14.15 14.17 13.65 0 0 0
25/08/2023
14.15
 2,200 14.17 14.17 14.12 0 0 0
24/08/2023
14.17
 1,300 14.28 14.28 14.02 0 0 0
23/08/2023
14.28
 1,000 13.94 14.28 13.99 0 0 0
22/08/2023
13.94
 9,600 13.41 14.04 13.78 0 0 0
21/08/2023
13.41
 2,500 13.15 13.44 12.99 0 0 0
18/08/2023
13.15
 11,600 14.59 15.98 13.15 0 0 0
17/08/2023
14.59
 8,200 14.78 15.93 14.17 0 0 0
16/08/2023
14.78
 9,200 13.91 15.46 13.73 0 0 0
15/08/2023
13.91
 6,200 13.62 13.91 13.46 0 0 0
14/08/2023
13.62
 5,100 12.99 13.62 13.20 0 0 0
11/08/2023
12.99
 2,900 13.39 13.39 12.81 0 0 0
10/08/2023
13.39
 9,700 12.86 13.46 13.36 0 0 0
09/08/2023
12.86
 10,300 12.65 12.86 12.05 0 0 0
08/08/2023
12.65
 8,600 12.47 12.65 12.31 0 0 0
07/08/2023
12.47
 9,800 11.92 12.57 11.97 0 0 0
04/08/2023
11.92
 3,000 11.68 11.92 11.73 0 0 0
03/08/2023
11.68
 600 11.81 11.81 11.57 0 0 0
02/08/2023
11.81
 3,600 11.55 11.94 11.78 0 0 0
01/08/2023
11.55
 7,200 11.81 12.41 11.55 0 0 0
31/07/2023
11.81
 5,500 11.94 11.94 11.81 0 0 0
28/07/2023
11.94
 1,900 12.05 12.05 11.81 0 0 0
27/07/2023
12.05
 1,400 12.07 12.86 12.05 0 0 0
26/07/2023
12.07
 1,000 11.94 12.83 12.07 0 0 0
25/07/2023
11.94
 7,500 12.34 13.96 11.81 0 0 0
24/07/2023
12.34
 2,700 12.34 14.15 12.34 0 0 0
21/07/2023
12.34
 3,200 12.07 13.10 12.34 0 0 0
20/07/2023
12.07
 6,800 11.97 12.60 12.07 0 0 0
19/07/2023
11.97
 1,600 11.94 11.97 11.68 0 0 0
18/07/2023
11.94
 400 11.68 12.07 11.94 0 0 0
17/07/2023
11.68
 2,800 12.31 12.31 11.68 0 0 0
14/07/2023
12.31
 0 12.31 12.31 12.31 0 0 0
13/07/2023
12.31
 100 12.10 12.31 12.31 0 0 0
12/07/2023
12.10
 2,100 12.28 12.28 11.73 0 0 0
11/07/2023
12.28
 12,800 11.97 12.28 11.36 0 0 0
10/07/2023
11.97
 13,500 11.84 12.02 10.76 0 0 0
07/07/2023
11.84
 14,000 12.44 12.44 11.81 0 0 0
06/07/2023
12.44
 17,100 12.07 12.44 12.20 0 0 0
05/07/2023
12.07
 5,400 12.20 13.04 11.76 0 0 0
04/07/2023
12.20
 12,000 12.91 12.94 12.07 0 0 0
03/07/2023
12.91
 11,200 14.15 14.15 12.20 0 0 0
30/06/2023
14.15
 7,701 14.12 14.28 13.67 0 0 0
29/06/2023
14.12
 21,000 15.96 15.96 14.12 0 0 0
28/06/2023
15.96
 36,318 14.57 16.75 13.91 0 0 0
27/06/2023
14.57
 24,300 12.68 14.57 14.54 0 0 0
26/06/2023
12.68
 5,800 11.02 12.68 12.68 0 0 0
23/06/2023
11.02
 75,404 9.61 11.02 11.02 0 0 0
22/06/2023
9.61
 16,440 8.37 9.61 9.61 0 0 0
21/06/2023
8.37
 16,500 7.30 8.37 8.37 0 0 0
20/06/2023
7.30
 0 7.30 7.30 7.30 0 0 0
19/06/2023
7.30
 5,000 9.16 9.16 7.30 0 0 0
16/06/2023
9.16
 500 8.22 9.16 8.40 0 0 0
15/06/2023
8.22
 11,200 7.09 8.22 7.06 0 0 0
14/06/2023
7.09
 1,000 7.09 7.87 7.09 0 0 0
13/06/2023
7.09
 0 7.09 7.09 7.09 0 0 0
12/06/2023
7.09
 0 7.09 7.09 7.09 0 0 0
09/06/2023
7.09
 100 5.77 7.09 7.09 0 0 0
08/06/2023
5.77
 200 5.77 6.64 5.77 0 100 -0.0
07/06/2023
5.77
 100 6.04 6.04 5.77 0 100 -0.0
06/06/2023
6.04
 100 6.56 6.56 6.04 0 100 -0.0
05/06/2023
6.56
 0 6.56 6.56 6.56 0 0 0
02/06/2023
6.56
 0 6.56 6.56 6.56 0 0 0
01/06/2023
6.56
 2,100 6.56 6.56 6.56 0 0 0
31/05/2023
6.56
 0 6.56 6.56 6.56 0 0 0
30/05/2023
6.56
 100 6.48 6.56 6.56 0 0 0
29/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
26/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
25/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
24/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
23/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
22/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
19/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
18/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
17/05/2023
6.48
 400 7.61 7.61 6.48 0 0 0
16/05/2023
7.61
 1,000 7.61 7.61 7.61 0 0 0
15/05/2023
7.61
 400 6.69 7.61 7.61 0 0 0
12/05/2023
6.69
 0 6.69 6.69 6.69 0 0 0
11/05/2023
6.69
 0 6.69 6.69 6.69 0 0 0
10/05/2023
6.69
 0 6.69 6.69 6.69 0 0 0
09/05/2023
6.69
 0 6.69 6.69 6.69 0 0 0
08/05/2023
6.69
 0 6.69 6.69 6.69 0 0 0
05/05/2023
6.69
 0 6.69 6.69 6.69 0 0 0
04/05/2023
6.69
 0 6.69 6.69 6.69 0 0 0
28/04/2023
6.69
 0 6.69 6.69 6.69 0 0 0
27/04/2023
6.69
 0 6.69 6.69 6.69 0 0 0
26/04/2023
6.69
 0 6.69 6.69 6.69 0 0 0
25/04/2023
6.69
 0 6.69 6.69 6.69 0 0 0
24/04/2023
6.69
 500 7.85 7.85 6.69 0 0 0
21/04/2023
7.85
 0 7.85 7.85 7.85 0 0 0
20/04/2023
7.85
 0 7.85 7.85 7.85 0 0 0
19/04/2023
7.85
 0 7.85 7.85 7.85 0 0 0
18/04/2023
7.85
 0 7.85 7.85 7.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |