CTCP Vật liệu và Xây dựng Bình Dương (mvc)

8.50
0.20
(2.41%)
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)
18/04/2023
5.96
 13,109 5.86 5.96 5.77 0 0 0
17/04/2023
5.86
 17,800 5.58 5.86 5.68 0 0 0
14/04/2023
5.58
 12,409 5.86 5.96 5.58 0 0 0
13/04/2023
5.86
 18,100 5.58 5.96 5.68 0 0 0
12/04/2023
5.58
 37,000 5.58 5.77 5.58 0 1,000 -0.0
11/04/2023
5.58
 500 5.58 5.58 5.58 0 0 0
10/04/2023
5.58
 11,900 5.40 5.68 5.58 0 0 0
07/04/2023
5.40
 12,900 5.68 5.68 5.40 0 0 0
06/04/2023
5.68
 12,409 5.58 5.86 5.49 0 0 0
05/04/2023
5.58
 10,900 5.68 5.68 5.40 0 0 0
04/04/2023
5.68
 39,100 5.68 5.77 5.58 0 0 0
03/04/2023
5.68
 4,400 5.77 5.77 5.58 0 0 0
31/03/2023
5.77
 11,000 5.68 5.77 5.58 0 0 0
30/03/2023
5.68
 29,400 5.77 5.77 5.58 0 0 0
29/03/2023
5.77
 36,100 5.58 5.77 5.49 0 0 0
28/03/2023
5.58
 6,300 5.49 5.68 5.49 0 0 0
27/03/2023
5.49
 5,100 5.49 5.49 5.40 0 0 0
24/03/2023
5.49
 800 5.49 5.58 5.30 0 0 0
23/03/2023
5.49
 0 5.49 5.49 5.49 0 0 0
22/03/2023
5.49
 4,000 5.58 5.58 5.49 1,000 0 0.0
21/03/2023
5.58
 500 5.77 5.77 5.58 0 0 0
20/03/2023
5.77
 500 5.86 5.86 5.77 0 0 0
17/03/2023
5.86
 700 5.77 5.86 5.30 0 0 0
16/03/2023
5.77
 500 5.77 5.77 5.77 0 0 0
15/03/2023
5.77
 900 5.86 5.86 5.49 0 0 0
14/03/2023
5.86
 100 5.86 5.86 5.86 0 0 0
13/03/2023
5.86
 3,100 5.49 5.86 5.49 0 0 0
10/03/2023
5.49
 1,000 5.86 5.86 5.49 0 0 0
09/03/2023
5.86
 1,000 5.77 5.86 5.58 0 0 0
08/03/2023
5.77
 20,000 5.49 5.96 5.40 0 0 0
07/03/2023
5.49
 3,401 5.49 5.58 5.40 0 0 0
06/03/2023
5.49
 1,500 5.30 5.68 5.49 0 0 0
03/03/2023
5.30
 4,100 5.21 5.58 5.21 0 0 0
02/03/2023
5.21
 600 5.58 5.58 5.21 0 0 0
01/03/2023
5.58
 200 5.21 5.58 5.58 0 0 0
28/02/2023
5.21
 0 5.21 5.21 5.21 0 0 0
27/02/2023
5.21
 4,600 5.40 5.40 5.12 0 0 0
24/02/2023
5.40
 600 5.49 5.49 5.30 0 0 0
23/02/2023
5.49
 3,200 5.49 5.49 5.21 0 0 0
22/02/2023
5.49
 2,300 5.77 5.77 5.49 0 0 0
21/02/2023
5.77
 1,800 5.68 5.77 5.68 0 0 0
20/02/2023
5.68
 3,500 5.86 5.86 5.49 0 0 0
16/02/2023
5.86
 100 5.68 5.86 5.86 0 0 0
15/02/2023
5.68
 11,700 5.68 5.86 5.58 0 0 0
14/02/2023
5.68
 200 5.68 5.68 5.68 0 0 0
13/02/2023
5.68
 100 5.58 5.68 5.68 0 0 0
10/02/2023
5.58
 5,800 5.77 5.77 5.58 0 0 0
09/02/2023
5.77
 6,500 5.58 5.96 5.68 0 0 0
08/02/2023
5.58
 10,800 5.86 6.05 5.49 0 0 0
07/02/2023
5.86
 5,000 5.86 6.14 5.68 0 0 0
06/02/2023
5.86
 3,900 6.14 6.14 5.86 0 0 0
03/02/2023
6.14
 11,000 6.33 7.07 5.68 0 0 0
02/02/2023
6.33
 300 6.33 6.33 5.96 0 0 0
01/02/2023
6.33
 17,200 6.33 6.70 6.33 0 0 0
31/01/2023
6.33
 4,700 6.24 6.89 6.14 0 0 0
30/01/2023
6.24
 4,800 6.24 6.61 6.24 0 0 0
27/01/2023
6.24
 1,600 6.14 6.51 6.05 0 0 0
19/01/2023
6.14
 45,100 5.49 6.14 5.40 0 0 0
18/01/2023
5.49
 9,900 5.21 5.49 5.12 0 0 0
17/01/2023
5.21
 11,500 5.12 5.21 5.03 0 0 0
16/01/2023
5.12
 15,700 5.03 5.12 5.03 0 0 0
13/01/2023
5.03
 1,200 5.03 5.03 5.03 0 0 0
12/01/2023
5.03
 600 5.03 5.03 5.03 0 0 0
11/01/2023
5.03
 10,200 5.03 5.03 5.03 0 0 0
10/01/2023
5.03
 5,200 4.93 5.03 4.93 0 0 0
09/01/2023
4.93
 7,000 4.93 4.93 4.84 0 0 0
06/01/2023
4.93
 2,500 4.93 5.12 4.93 0 0 0
05/01/2023
4.93
 3,500 5.03 5.03 4.93 0 0 0
04/01/2023
5.03
 1,200 5.12 5.12 5.03 0 0 0
03/01/2023
5.12
 18,200 4.65 5.30 4.75 0 0 0
30/12/2022
4.65
 10,100 4.93 5.03 4.65 0 0 0
29/12/2022
4.93
 5,400 4.84 5.03 4.75 0 0 0
28/12/2022
4.84
 34,100 4.93 5.03 4.65 0 0 0
27/12/2022
4.93
 10,900 4.56 5.12 4.37 0 0 0
26/12/2022
4.56
 43,800 4.93 5.40 4.56 0 0 0
23/12/2022
4.93
 28,306 4.84 4.93 4.65 0 0 0
22/12/2022
4.84
 12,100 4.65 4.84 4.65 0 0 0
21/12/2022
4.65
 19,700 4.75 4.75 4.56 0 0 0
20/12/2022
4.75
 9,800 4.93 4.93 4.56 0 0 0
19/12/2022
4.93
 100 4.84 4.93 4.93 0 0 0
16/12/2022
4.84
 12,500 4.84 4.93 4.75 0 0 0
15/12/2022
4.84
 37,800 4.75 4.84 4.75 0 0 0
14/12/2022
4.75
 28,200 5.21 5.30 4.75 0 0 0
13/12/2022
5.21
 7,900 5.30 5.30 4.93 0 0 0
12/12/2022
5.30
 3,300 5.12 5.77 5.03 0 0 0
09/12/2022
5.12
 10,200 5.03 5.12 4.84 0 0 0
08/12/2022
5.03
 9,900 4.93 5.12 4.75 0 0 0
07/12/2022
4.93
 800 5.03 5.03 4.84 0 0 0
06/12/2022
5.03
 21,200 5.03 5.12 4.84 0 0 0
05/12/2022
5.03
 81,000 5.21 5.21 4.93 0 0 0
02/12/2022
5.21
 42,900 5.21 5.21 4.93 0 0 0
01/12/2022
5.21
 71,100 5.12 5.21 4.84 0 0 0
30/11/2022
5.12
 6,700 5.03 5.21 5.03 0 0 0
29/11/2022
5.03
 21,400 4.84 5.12 4.65 0 0 0
28/11/2022
4.84
 72,000 4.37 4.84 4.47 0 0 0
25/11/2022
4.37
 7,900 4.37 4.37 4.10 0 0 0
24/11/2022
4.37
 23,300 4.47 4.56 4.10 0 0 0
23/11/2022
4.47
 27,100 4.56 4.65 4.37 0 0 0
22/11/2022
4.56
 14,600 4.37 4.65 4.37 0 0 0
21/11/2022
4.37
 19,800 3.91 4.47 4.19 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |