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
(2024-10-23) 		0.50 6.25% 192,959 800 0.0
7.70
8.60
8.50
2 tháng
(2024-09-23) 		0.03 0.35% 441,244 800 0.0
7.70
8.60
8.50
3 tháng
(2024-08-26) 		-0.16 -1.85% 580,372 800 0.0
7.70
8.76
8.50
6 tháng
(2024-05-27) 		-1.11 -11.57% 1,614,699 800 0.0
7.70
11.42
8.50
12 tháng
(2023-11-28) 		-1.78 -17.30% 5,982,123 -500 -0.0
7.70
13.23
8.50
24 tháng
(2022-12-05) 		3.47 69.13% 21,773,797 -600 -0.0
4.56
14.33
8.50
36 tháng
(2021-12-08) 		-3.05 -26.39% 34,973,796 3,400 0.0
3.91
14.33
8.50
60 tháng
(2019-12-19) 		1.12 15.11% 62,031,978 3,400 -0.0
3.91
16.45
8.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
30/06/2022
7.63
 11,700 8.00 8.28 7.63 0 0 0
29/06/2022
8.00
 25,200 7.82 8.00 7.45 0 0 0
28/06/2022
7.82
 10,400 7.63 7.82 7.45 0 0 0
27/06/2022
7.63
 10,100 7.45 7.72 7.45 0 0 0
24/06/2022
7.45
 4,600 7.82 7.91 7.45 0 0 0
23/06/2022
7.82
 10,700 7.82 7.91 6.79 0 0 0
22/06/2022
7.82
 8,200 7.82 7.91 7.45 0 0 0
21/06/2022
7.82
 18,200 7.91 7.91 6.98 0 0 0
20/06/2022
7.91
 9,000 7.91 8.10 7.07 0 0 0
17/06/2022
7.91
 6,000 8.10 8.10 7.45 0 0 0
16/06/2022
8.10
 16,500 7.91 8.19 7.91 0 0 0
15/06/2022
7.91
 12,300 8.19 8.19 7.91 0 0 0
14/06/2022
8.19
 9,000 8.28 8.47 8.10 0 0 0
13/06/2022
8.28
 19,300 8.66 8.66 8.28 0 0 0
10/06/2022
8.66
 18,800 8.38 9.31 8.38 0 0 0
09/06/2022
8.38
 8,200 8.38 8.47 8.19 0 0 0
08/06/2022: Cổ tức tiền mặt tỉ lệ: 5.7%
08/06/2022
8.38
 70,400 8.31 8.38 7.91 0 0 0
07/06/2022
8.31
 29,100 8.57 8.57 8.05 0 0 0
06/06/2022
8.57
 29,445 8.40 8.57 8.14 0 0 0
03/06/2022
8.40
 76,600 8.05 8.49 7.87 0 0 0
02/06/2022
8.05
 17,200 7.96 8.14 7.87 0 0 0
01/06/2022
7.96
 18,200 7.96 8.05 7.70 0 0 0
31/05/2022
7.96
 50,900 7.87 8.14 7.61 0 0 0
30/05/2022
7.87
 16,302 7.96 7.96 7.70 0 0 0
27/05/2022
7.96
 65,000 7.79 7.96 7.44 0 0 0
26/05/2022
7.79
 19,600 7.96 8.22 7.79 0 0 0
25/05/2022
7.96
 7,600 8.05 8.31 7.87 0 0 0
24/05/2022
8.05
 23,103 7.87 8.05 7.52 0 0 0
23/05/2022
7.87
 29,400 7.70 7.87 7.44 0 0 0
20/05/2022
7.70
 24,900 7.87 8.14 7.70 0 0 0
19/05/2022
7.87
 11,300 8.05 8.05 7.61 0 0 0
18/05/2022
8.05
 5,200 8.22 8.66 7.70 0 0 0
17/05/2022
8.22
 31,797 7.87 8.31 7.70 0 0 0
16/05/2022
7.87
 59,400 7.26 8.92 7.61 0 0 0
13/05/2022
7.26
 33,800 8.14 8.40 7.26 0 0 0
12/05/2022
8.14
 26,401 8.57 9.01 8.14 0 0 0
11/05/2022
8.57
 101,000 8.40 9.19 8.22 0 0 0
10/05/2022
8.40
 12,300 7.96 8.40 8.05 0 0 0
09/05/2022
7.96
 31,500 8.84 8.84 7.96 0 0 0
06/05/2022
8.84
 15,400 9.01 9.01 8.40 0 0 0
05/05/2022
9.01
 15,900 9.01 9.19 8.57 0 0 0
04/05/2022
9.01
 29,902 9.01 9.01 8.05 0 0 0
29/04/2022
9.01
 13,900 8.75 9.01 8.75 0 0 0
28/04/2022
8.75
 50,200 9.01 9.01 8.40 4,000 0 0.0
27/04/2022
9.01
 26,900 8.92 9.10 8.75 0 0 0
26/04/2022
8.92
 58,700 8.22 9.10 7.35 0 0 0
25/04/2022
8.22
 29,000 8.75 8.75 7.87 0 0 0
22/04/2022
8.75
 39,400 8.05 9.19 8.40 0 0 0
21/04/2022
8.05
 123,600 9.19 9.19 7.96 0 0 0
20/04/2022
9.19
 50,200 9.62 9.62 9.19 0 0 0
19/04/2022
9.62
 24,200 9.54 10.15 9.01 0 0 0
18/04/2022
9.54
 82,400 10.24 10.24 9.54 0 0 0
15/04/2022
10.24
 47,900 10.24 10.24 10.06 0 0 0
14/04/2022
10.24
 68,500 10.41 10.50 10.15 0 0 0
13/04/2022
10.41
 51,600 10.50 10.50 10.15 0 0 0
12/04/2022
10.50
 27,900 11.02 11.02 10.50 0 0 0
08/04/2022
11.02
 87,600 11.20 11.64 10.85 0 0 0
07/04/2022
11.20
 84,800 11.46 11.46 11.20 0 0 0
06/04/2022
11.46
 52,000 11.55 11.55 11.29 0 0 0
05/04/2022
11.55
 54,300 11.46 11.72 11.37 0 0 0
04/04/2022
11.46
 59,800 11.29 11.72 11.20 0 0 0
01/04/2022
11.29
 131,500 11.64 11.64 11.29 0 0 0
31/03/2022
11.64
 77,100 11.72 11.81 11.55 0 0 0
30/03/2022
11.72
 184,200 12.16 12.25 11.46 0 0 0
29/03/2022
12.16
 185,500 11.72 12.25 11.55 0 0 0
28/03/2022
11.72
 137,100 11.90 11.99 11.55 0 0 0
25/03/2022
11.90
 97,100 11.90 12.07 11.81 0 0 0
24/03/2022
11.90
 95,800 11.81 12.07 11.72 0 0 0
23/03/2022
11.81
 101,450 11.90 12.16 11.55 0 0 0
22/03/2022
11.90
 136,000 11.72 11.99 11.64 0 0 0
21/03/2022
11.72
 160,000 11.64 12.16 11.46 0 0 0
18/03/2022
11.64
 102,030 11.81 11.81 11.46 0 0 0
17/03/2022
11.81
 105,500 11.99 12.16 11.46 0 0 0
16/03/2022
11.99
 106,100 11.90 11.99 11.64 0 0 0
15/03/2022
11.90
 174,600 12.16 12.42 11.72 0 0 0
14/03/2022
12.16
 419,400 11.20 12.51 11.11 0 200 -0.0
11/03/2022
11.20
 143,000 11.20 11.55 11.02 0 200 -0.0
10/03/2022
11.20
 102,400 11.37 11.37 10.15 0 0 0
09/03/2022
11.37
 69,323 11.46 11.81 11.20 200 0 0.0
08/03/2022
11.46
 261,710 11.02 11.81 10.85 0 0 0
07/03/2022
11.02
 78,000 10.76 11.02 10.67 200 0 0.0
04/03/2022
10.76
 86,900 10.94 10.94 10.50 0 0 0
03/03/2022
10.94
 127,000 10.50 11.20 10.32 0 0 0
02/03/2022
10.50
 42,500 10.50 10.59 10.32 0 0 0
01/03/2022
10.50
 55,200 10.59 10.59 10.24 0 0 0
28/02/2022
10.59
 42,800 10.50 10.94 10.24 0 0 0
25/02/2022
10.50
 63,500 10.50 10.94 10.41 0 0 0
24/02/2022
10.50
 143,900 10.94 11.20 10.41 0 0 0
23/02/2022
10.94
 27,300 10.85 11.02 10.76 0 0 0
22/02/2022
10.85
 37,600 11.02 11.02 10.76 0 0 0
21/02/2022
11.02
 90,500 11.02 11.29 10.76 0 0 0
18/02/2022
11.02
 17,200 11.02 11.02 10.59 0 0 0
17/02/2022
11.02
 35,000 11.20 11.37 10.76 0 0 0
16/02/2022
11.20
 136,506 10.50 11.20 10.50 0 0 0
15/02/2022
10.50
 33,400 10.41 10.59 9.89 0 0 0
14/02/2022
10.41
 32,800 10.76 10.76 10.32 0 0 0
11/02/2022
10.76
 30,117 10.85 10.85 10.50 0 0 0
10/02/2022
10.85
 37,900 11.29 11.29 10.67 0 0 0
09/02/2022
11.29
 58,200 10.67 11.46 10.85 0 0 0
08/02/2022
10.67
 105,300 10.24 10.76 10.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |