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)
21/11/2022
4.37
 19,800 3.91 4.47 4.19 0 0 0
18/11/2022
3.91
 24,300 4.19 4.65 3.91 0 0 0
17/11/2022
4.19
 32,300 4.10 4.28 3.91 0 0 0
16/11/2022
4.10
 91,400 4.19 4.19 3.72 0 0 0
15/11/2022
4.19
 75,500 4.84 4.93 4.19 0 0 0
14/11/2022
4.84
 22,700 5.30 5.30 4.65 0 0 0
11/11/2022
5.30
 43,200 5.40 5.40 4.84 0 0 0
10/11/2022
5.40
 7,000 5.58 5.58 5.40 0 0 0
09/11/2022
5.58
 4,800 5.68 5.77 5.58 0 0 0
08/11/2022
5.68
 16,100 5.68 5.77 5.21 0 0 0
07/11/2022
5.68
 27,500 5.86 5.86 5.58 0 0 0
04/11/2022
5.86
 13,300 6.05 6.05 5.77 0 0 0
03/11/2022
6.05
 4,800 5.86 6.05 5.77 0 0 0
02/11/2022
5.86
 900 5.86 5.86 5.86 0 0 0
01/11/2022
5.86
 21,800 5.86 5.86 5.68 0 0 0
31/10/2022
5.86
 3,300 5.96 5.96 5.21 0 0 0
28/10/2022
5.96
 6,800 6.05 6.14 5.86 0 0 0
27/10/2022
6.05
 17,600 5.58 6.05 5.58 0 0 0
26/10/2022
5.58
 3,000 5.86 5.86 5.49 0 0 0
25/10/2022
5.86
 5,000 5.58 6.05 4.93 0 0 0
24/10/2022
5.58
 25,000 5.86 5.96 5.58 0 0 0
21/10/2022
5.86
 28,700 6.33 6.42 5.86 0 0 0
20/10/2022
6.33
 4,700 6.33 6.33 6.05 0 0 0
19/10/2022
6.33
 9,600 6.33 6.42 6.24 0 0 0
18/10/2022
6.33
 8,600 6.33 6.42 6.24 0 0 0
17/10/2022
6.33
 11,500 6.42 6.51 6.14 0 0 0
14/10/2022
6.42
 1,200 6.51 6.51 6.24 0 0 0
13/10/2022
6.51
 18,300 6.33 6.51 6.24 0 0 0
12/10/2022
6.33
 13,200 6.42 6.51 6.14 0 0 0
11/10/2022
6.42
 3,500 6.61 6.70 6.33 0 0 0
10/10/2022
6.61
 500 6.61 6.61 6.61 0 0 0
07/10/2022
6.61
 0 6.51 6.61 6.51 0 0 0
06/10/2022
6.51
 9,700 6.70 6.70 6.51 0 0 0
05/10/2022
6.70
 13,400 6.70 7.07 6.33 0 0 0
04/10/2022
6.70
 6,600 6.51 6.70 6.33 0 0 0
03/10/2022
6.51
 27,000 6.79 6.89 6.51 0 0 0
30/09/2022
6.79
 18,000 6.98 6.98 6.70 0 0 0
29/09/2022
6.98
 8,700 7.26 7.26 6.98 0 0 0
28/09/2022
7.26
 23,500 7.17 7.35 6.98 0 0 0
27/09/2022
7.17
 52,100 7.17 7.26 6.79 0 0 0
26/09/2022
7.17
 35,200 7.17 7.17 6.79 0 0 0
23/09/2022
7.17
 29,000 7.17 7.26 7.07 0 0 0
22/09/2022
7.17
 12,800 7.17 7.17 6.89 0 0 0
21/09/2022
7.17
 5,700 7.17 7.17 6.70 0 0 0
20/09/2022
7.17
 15,300 7.26 7.35 6.98 0 0 0
19/09/2022
7.26
 11,200 7.45 7.45 7.07 0 0 0
16/09/2022
7.45
 20,600 7.45 7.45 7.17 0 0 0
15/09/2022
7.45
 19,400 7.45 7.45 7.17 0 0 0
14/09/2022
7.45
 9,700 7.35 7.45 7.17 0 0 0
13/09/2022
7.35
 8,700 7.26 7.35 7.26 0 0 0
12/09/2022
7.26
 13,400 7.26 7.35 7.17 0 0 0
09/09/2022
7.26
 16,000 7.35 7.35 7.17 0 0 0
08/09/2022
7.35
 10,400 7.35 7.45 7.26 0 0 0
07/09/2022
7.35
 12,300 7.45 7.54 7.35 0 0 0
06/09/2022
7.45
 14,500 7.35 7.54 7.35 0 0 0
05/09/2022
7.35
 15,400 7.54 7.63 7.35 0 0 0
31/08/2022
7.54
 14,800 7.45 7.54 7.26 0 0 0
30/08/2022
7.45
 20,900 7.35 7.54 7.35 0 0 0
29/08/2022
7.35
 12,200 7.45 7.72 7.35 0 0 0
26/08/2022
7.45
 9,700 7.35 7.72 7.35 0 0 0
25/08/2022
7.35
 16,900 7.45 7.63 7.35 0 0 0
24/08/2022
7.45
 28,000 7.54 7.63 7.35 0 0 0
23/08/2022
7.54
 4,700 7.54 7.54 7.45 0 0 0
22/08/2022
7.54
 18,200 7.54 7.72 7.26 0 0 0
19/08/2022
7.54
 34,814 7.45 7.91 7.35 0 0 0
18/08/2022
7.45
 19,700 7.54 7.54 7.35 0 0 0
17/08/2022
7.54
 23,900 7.54 7.63 7.45 0 0 0
16/08/2022
7.54
 31,200 7.72 7.72 7.54 0 0 0
15/08/2022
7.72
 50,800 7.72 7.82 7.45 0 0 0
12/08/2022
7.72
 15,300 7.72 7.82 7.63 0 0 0
11/08/2022
7.72
 43,600 7.72 7.91 7.54 0 0 0
10/08/2022
7.72
 75,100 7.63 7.72 7.45 0 0 0
09/08/2022
7.63
 37,700 7.72 7.91 7.45 0 0 0
08/08/2022
7.72
 26,000 7.72 7.91 7.54 0 0 0
05/08/2022
7.72
 25,200 7.72 7.91 7.45 0 0 0
04/08/2022
7.72
 10,600 7.72 7.91 7.63 0 0 0
03/08/2022
7.72
 26,500 7.45 7.91 7.45 0 0 0
02/08/2022
7.45
 17,500 7.63 7.72 7.45 0 0 0
01/08/2022
7.63
 44,000 7.54 7.72 7.45 0 0 0
29/07/2022
7.54
 10,100 7.63 7.72 7.45 0 0 0
28/07/2022
7.63
 37,300 7.63 7.72 7.45 0 0 0
27/07/2022
7.63
 12,800 7.54 7.63 7.45 0 0 0
26/07/2022
7.54
 10,000 7.63 7.72 7.54 0 0 0
25/07/2022
7.63
 9,800 7.54 7.63 7.45 0 0 0
22/07/2022
7.54
 22,000 7.63 7.82 7.45 0 0 0
21/07/2022
7.63
 3,000 7.63 7.91 7.54 0 0 0
20/07/2022
7.63
 12,300 7.63 7.91 7.45 0 0 0
19/07/2022
7.63
 9,300 7.54 8.00 7.26 0 0 0
18/07/2022
7.54
 13,300 8.00 8.00 7.54 0 0 0
15/07/2022
8.00
 19,500 8.00 8.19 7.54 0 0 0
14/07/2022
8.00
 62,600 7.63 8.00 7.26 0 0 0
13/07/2022
7.63
 38,400 7.63 7.63 7.45 0 0 0
12/07/2022
7.63
 17,400 7.45 7.63 7.26 0 0 0
11/07/2022
7.45
 9,700 7.63 7.82 7.26 0 0 0
08/07/2022
7.63
 11,300 7.72 7.82 7.17 0 0 0
07/07/2022
7.72
 3,700 7.72 7.82 7.26 0 0 0
06/07/2022
7.72
 5,700 7.63 7.72 7.17 0 0 0
05/07/2022
7.63
 11,700 7.45 7.63 7.54 0 0 0
04/07/2022
7.45
 22,200 7.54 7.63 7.45 0 0 0
01/07/2022
7.54
 11,800 7.63 7.91 7.45 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |