CTCP Vật liệu và Xây dựng Bình Dương (mvc)

8.40
0.20
(2.44%)
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
(2024-10-22) 		0.50 6.33% 142,659 800 0.0
7.70
8.60
8.40
2 tháng
(2024-09-23) 		-0.07 -0.83% 387,544 800 0.0
7.70
8.60
8.40
3 tháng
(2024-08-23) 		-0.26 -3.01% 528,872 800 0.0
7.70
8.76
8.40
6 tháng
(2024-05-27) 		-1.21 -12.61% 1,560,999 800 0.0
7.70
11.42
8.40
12 tháng
(2023-11-27) 		-2.26 -21.19% 5,941,823 -500 -0.0
7.70
13.23
8.40
24 tháng
(2022-12-02) 		3.19 61.17% 21,762,997 -600 -0.0
4.56
14.33
8.40
36 tháng
(2021-12-07) 		-3.32 -28.35% 35,052,327 3,400 0.0
3.91
14.33
8.40
60 tháng
(2019-12-18) 		1.02 13.76% 61,978,278 3,400 -0.0
3.91
16.45
8.40
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
28/08/2023
12.94
 155,800 12.66 12.94 12.56 0 0 0
25/08/2023
12.66
 53,800 12.66 12.85 12.56 0 0 0
24/08/2023
12.66
 118,300 12.28 13.13 12.09 0 0 0
23/08/2023
12.28
 72,000 12.37 12.56 11.99 0 0 0
22/08/2023
12.37
 154,600 12.56 12.75 11.90 0 0 0
21/08/2023
12.56
 277,100 13.04 13.04 11.90 0 0 0
18/08/2023: Cổ tức tiền mặt tỉ lệ: 3%
18/08/2023
13.04
 401,200 12.66 13.04 10.94 0 0 0
17/08/2023
12.66
 282,900 13.31 13.31 12.47 0 0 0
16/08/2023
13.31
 133,700 13.31 13.31 13.03 0 0 0
15/08/2023
13.31
 198,000 13.40 13.68 13.22 0 0 0
14/08/2023
13.40
 553,800 14.33 14.80 13.12 0 0 0
11/08/2023
14.33
 651,300 13.22 14.98 12.84 0 0 0
10/08/2023
13.22
 477,100 12.84 13.59 12.66 0 0 0
09/08/2023
12.84
 324,800 12.19 12.84 11.91 0 0 0
08/08/2023
12.19
 358,500 12.19 12.56 11.91 0 0 0
07/08/2023
12.19
 450,600 12.19 12.94 11.91 0 0 0
04/08/2023
12.19
 248,600 11.63 12.94 11.35 0 0 0
03/08/2023
11.63
 266,200 11.63 12.10 11.17 0 0 0
02/08/2023
11.63
 140,200 11.82 11.91 11.54 0 0 0
01/08/2023
11.82
 231,600 12.01 12.56 11.63 0 0 0
31/07/2023
12.01
 178,500 12.47 12.66 11.63 0 0 0
28/07/2023
12.47
 494,700 13.31 13.31 12.10 0 0 0
27/07/2023
13.31
 380,500 12.56 13.59 12.56 0 0 0
26/07/2023
12.56
 943,700 11.82 12.56 11.82 0 0 0
25/07/2023
11.82
 574,300 10.61 11.82 10.14 0 0 0
24/07/2023
10.61
 241,100 10.14 10.61 9.12 0 0 0
21/07/2023
10.14
 57,100 10.14 10.33 10.05 0 0 0
20/07/2023
10.14
 541,600 9.03 10.14 8.93 0 0 0
19/07/2023
9.03
 365,600 8.00 9.03 8.28 0 0 0
18/07/2023
8.00
 261,800 7.17 8.00 7.17 0 0 0
17/07/2023
7.17
 51,000 6.89 7.17 6.51 0 1,000 -0.0
14/07/2023
6.89
 13,500 6.98 6.98 6.61 0 0 0
13/07/2023
6.98
 51,200 6.70 7.07 6.70 0 0 0
12/07/2023
6.70
 30,900 6.70 6.79 6.51 0 0 0
11/07/2023
6.70
 17,800 6.70 6.79 6.51 0 0 0
10/07/2023
6.70
 89,100 6.51 6.79 6.33 0 0 0
07/07/2023
6.51
 5,600 6.51 6.51 6.33 0 0 0
06/07/2023
6.51
 22,100 6.51 6.51 6.24 0 0 0
05/07/2023
6.51
 4,417 6.51 6.61 6.42 0 0 0
04/07/2023
6.51
 5,403 6.42 6.61 6.42 0 0 0
03/07/2023
6.42
 18,100 6.42 6.51 6.33 0 0 0
30/06/2023
6.42
 4,402 6.33 6.51 6.33 0 0 0
29/06/2023
6.33
 6,500 6.33 6.61 6.24 0 0 0
28/06/2023
6.33
 19,600 6.24 6.51 6.24 0 0 0
27/06/2023
6.24
 11,400 6.42 6.42 6.24 0 0 0
26/06/2023
6.42
 10,400 6.33 6.42 6.24 0 0 0
23/06/2023
6.33
 8,900 6.33 6.51 6.33 0 0 0
22/06/2023
6.33
 12,500 6.33 6.61 6.24 0 0 0
21/06/2023
6.33
 16,200 6.24 6.51 6.24 0 0 0
20/06/2023
6.24
 100 6.33 6.33 6.24 0 0 0
19/06/2023
6.33
 31,300 6.14 6.33 5.96 0 0 0
16/06/2023
6.14
 20,300 6.51 6.51 6.14 0 0 0
15/06/2023
6.51
 11,300 6.70 6.70 6.33 0 0 0
14/06/2023
6.70
 51,800 6.33 6.98 6.24 0 0 0
13/06/2023
6.33
 37,200 6.05 6.33 6.05 0 0 0
12/06/2023
6.05
 4,600 5.96 6.33 5.96 0 0 0
09/06/2023
5.96
 8,200 6.24 6.24 5.96 0 0 0
08/06/2023
6.24
 54,600 6.05 6.24 5.96 0 0 0
07/06/2023
6.05
 1,300 6.14 6.14 5.86 0 0 0
06/06/2023
6.14
 100 5.96 6.14 6.14 0 0 0
05/06/2023
5.96
 23,200 5.96 6.14 5.96 0 0 0
02/06/2023
5.96
 18,600 6.05 6.05 5.86 0 0 0
01/06/2023
6.05
 9,700 6.14 6.14 6.05 0 0 0
31/05/2023
6.14
 15,400 6.05 6.24 5.96 0 2,000 -0.0
30/05/2023
6.05
 22,400 5.58 6.05 5.86 0 0 0
29/05/2023
5.58
 3,000 5.77 5.77 5.58 2,000 0 0.0
26/05/2023
5.77
 6,300 5.77 5.77 5.77 0 0 0
25/05/2023
5.77
 1,200 5.58 5.86 5.77 0 0 0
24/05/2023
5.58
 1,900 5.68 5.86 5.58 0 0 0
23/05/2023
5.68
 23,200 5.77 5.77 5.58 0 0 0
22/05/2023
5.77
 18,300 5.86 5.86 5.58 0 0 0
19/05/2023
5.86
 200 5.77 5.86 5.86 0 0 0
18/05/2023
5.77
 13,400 5.77 5.77 5.58 0 0 0
17/05/2023
5.77
 0 5.77 5.77 5.77 0 0 0
16/05/2023
5.77
 2,201 5.86 5.86 5.77 0 0 0
15/05/2023
5.86
 7,200 5.96 5.96 5.68 0 0 0
12/05/2023
5.96
 4,000 5.86 5.96 5.96 0 0 0
11/05/2023
5.86
 7,200 5.77 5.86 5.77 0 0 0
10/05/2023
5.77
 2,700 5.86 5.86 5.77 0 0 0
09/05/2023
5.86
 500 5.77 5.86 5.68 0 0 0
08/05/2023
5.77
 1,500 5.86 5.96 5.58 0 0 0
05/05/2023
5.86
 13,600 5.86 5.86 5.49 0 0 0
04/05/2023
5.86
 6,607 5.96 5.96 5.58 0 0 0
28/04/2023
5.96
 3,500 5.96 5.96 5.68 0 0 0
27/04/2023
5.96
 11,500 6.14 6.24 5.77 0 0 0
26/04/2023
6.14
 5,500 5.86 6.14 5.86 0 0 0
25/04/2023
5.86
 5,000 5.86 5.86 5.86 0 0 0
24/04/2023
5.86
 11,010 6.24 6.24 5.86 0 0 0
21/04/2023
6.24
 19,400 6.14 6.24 5.96 0 0 0
20/04/2023
6.14
 7,200 6.14 6.24 6.14 0 0 0
19/04/2023
6.14
 19,000 5.96 6.33 5.96 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |