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)
07/02/2022
10.24
 31,300 9.89 10.24 9.89 0 0 0
28/01/2022
9.89
 32,214 9.62 9.89 9.45 0 0 0
27/01/2022
9.62
 21,200 9.97 10.15 9.36 0 0 0
26/01/2022
9.97
 35,100 10.06 10.24 9.62 0 0 0
25/01/2022
10.06
 65,900 9.62 10.15 9.36 0 0 0
24/01/2022
9.62
 48,700 10.15 10.50 9.45 0 0 0
21/01/2022
10.15
 30,600 10.41 10.67 9.97 0 0 0
20/01/2022
10.41
 55,400 9.27 10.50 9.54 0 0 0
19/01/2022
9.27
 44,400 10.41 10.41 8.75 0 0 0
18/01/2022
10.41
 87,100 10.85 10.85 9.54 0 0 0
17/01/2022
10.85
 100,800 11.37 11.72 10.32 0 0 0
14/01/2022
11.37
 78,800 11.11 11.46 10.85 0 0 0
13/01/2022
11.11
 154,520 11.72 11.72 11.11 0 0 0
12/01/2022
11.72
 167,645 11.81 12.16 11.29 0 0 0
11/01/2022
11.81
 176,600 12.25 12.25 11.72 0 0 0
10/01/2022
12.25
 202,110 12.60 12.77 12.16 0 0 0
07/01/2022
12.60
 270,900 12.25 13.39 12.25 0 0 0
06/01/2022
12.25
 415,881 11.55 12.86 11.37 0 0 0
05/01/2022
11.55
 168,400 11.55 11.55 11.29 0 0 0
04/01/2022
11.55
 109,500 11.64 11.64 11.37 0 0 0
31/12/2021
11.64
 110,300 11.64 11.72 11.37 0 0 0
30/12/2021
11.64
 83,800 11.64 11.81 11.37 0 0 0
29/12/2021
11.64
 142,100 11.72 12.16 11.64 0 0 0
28/12/2021
11.72
 211,700 11.29 11.81 11.11 0 0 0
27/12/2021
11.29
 62,500 11.29 11.37 11.11 0 0 0
24/12/2021
11.29
 139,200 11.29 11.37 9.62 0 0 0
23/12/2021
11.29
 188,300 11.64 11.64 11.11 0 0 0
22/12/2021
11.64
 222,000 11.81 11.90 11.37 0 0 0
21/12/2021
11.81
 185,615 11.29 11.99 11.20 0 0 0
20/12/2021
11.29
 208,550 11.55 11.64 11.20 0 0 0
17/12/2021
11.55
 181,300 11.81 11.81 11.37 0 0 0
16/12/2021
11.81
 87,800 11.99 11.99 11.64 0 0 0
15/12/2021
11.99
 74,600 12.16 12.16 11.81 0 0 0
14/12/2021
12.16
 88,714 12.16 12.25 11.90 0 0 0
13/12/2021
12.16
 112,900 11.64 12.25 11.64 0 0 0
10/12/2021
11.64
 94,550 11.46 12.25 11.02 0 0 0
09/12/2021
11.46
 183,800 11.55 11.55 11.02 0 0 0
08/12/2021
11.55
 148,300 11.72 11.81 11.29 0 0 0
07/12/2021
11.72
 132,231 11.55 12.07 11.37 0 0 0
06/12/2021
11.55
 196,900 12.34 12.34 11.37 0 0 0
03/12/2021
12.34
 126,200 12.86 12.86 12.25 0 0 0
02/12/2021
12.86
 155,400 12.77 13.12 12.69 0 0 0
01/12/2021
12.77
 105,900 12.60 13.12 12.51 0 0 0
30/11/2021
12.60
 166,502 12.60 13.30 12.51 0 0 0
29/11/2021
12.60
 173,800 12.86 12.86 11.37 0 0 0
26/11/2021
12.86
 214,300 13.30 13.47 12.69 0 0 0
25/11/2021
13.30
 161,700 13.12 13.39 12.77 0 0 0
24/11/2021
13.12
 125,100 12.95 13.47 12.69 0 0 0
23/11/2021
12.95
 361,200 12.69 13.39 11.99 0 0 0
22/11/2021
12.69
 475,720 14.79 14.79 12.60 0 0 0
19/11/2021
14.79
 315,600 15.22 15.40 14.00 0 0 0
18/11/2021
15.22
 259,200 15.40 15.40 14.70 0 0 0
17/11/2021
15.40
 154,100 15.57 15.57 15.22 0 0 0
16/11/2021
15.57
 260,800 16.45 16.45 15.57 0 5,200 -0.1
15/11/2021
16.45
 823,800 14.87 16.71 15.05 0 0 0
12/11/2021
14.87
 343,500 15.13 15.31 14.79 0 0 0
11/11/2021
15.13
 247,200 15.48 15.48 14.87 0 0 0
10/11/2021
15.48
 295,100 14.79 15.75 14.70 0 0 0
09/11/2021
14.79
 203,800 14.52 15.31 14.52 200 0 0.0
08/11/2021
14.52
 468,709 14.96 14.96 14.44 0 0 0
05/11/2021
14.96
 248,520 15.22 15.22 14.70 0 0 0
04/11/2021
15.22
 305,900 15.31 15.40 14.87 0 0 0
03/11/2021
15.31
 341,420 15.75 16.45 15.31 0 0 0
02/11/2021
15.75
 484,509 15.66 15.75 15.31 0 0 0
01/11/2021
15.66
 342,300 15.92 16.10 15.57 0 0 0
29/10/2021
15.92
 317,860 15.75 16.01 14.87 0 0 0
28/10/2021
15.75
 332,600 16.10 16.27 15.57 0 0 0
27/10/2021
16.10
 311,300 15.48 16.45 15.31 0 0 0
26/10/2021
15.48
 287,800 15.48 15.92 15.13 0 0 0
25/10/2021
15.48
 469,700 15.57 16.10 15.22 0 0 0
22/10/2021
15.57
 244,700 16.01 16.18 15.31 0 0 0
21/10/2021
16.01
 630,800 14.87 16.45 14.26 0 5,000 -0.1
20/10/2021
14.87
 367,500 15.13 15.13 14.52 0 0 0
19/10/2021
15.13
 377,600 14.87 15.31 14.70 0 0 0
18/10/2021
14.87
 1,366,300 13.21 15.13 12.95 0 0 0
15/10/2021
13.21
 260,000 13.30 13.30 13.04 0 0 0
14/10/2021
13.30
 268,300 13.39 13.56 12.95 0 0 0
13/10/2021
13.39
 379,500 12.95 13.82 12.69 5,000 0 0.1
12/10/2021
12.95
 436,300 13.12 13.21 12.69 0 0 0
11/10/2021
13.12
 256,300 13.39 13.39 13.12 0 0 0
08/10/2021
13.39
 298,600 13.56 13.91 13.21 0 0 0
07/10/2021
13.56
 639,400 12.95 14.00 12.77 0 0 0
06/10/2021
12.95
 572,400 12.60 13.56 12.25 0 0 0
05/10/2021
12.60
 584,911 12.86 12.95 12.25 0 0 0
04/10/2021
12.86
 564,100 12.95 13.21 12.25 0 0 0
01/10/2021
12.95
 371,200 13.30 13.39 12.77 0 0 0
30/09/2021
13.30
 304,409 13.56 13.82 13.21 0 0 0
29/09/2021
13.56
 728,400 12.86 13.74 12.77 0 0 0
28/09/2021
12.86
 571,200 12.51 12.86 11.55 0 0 0
27/09/2021
12.51
 511,685 13.47 13.82 12.25 0 0 0
24/09/2021
13.47
 1,098,900 13.30 14.87 12.42 0 0 0
23/09/2021
13.30
 1,972,400 11.64 13.30 12.95 0 0 0
22/09/2021
11.64
 532,700 10.59 11.64 10.59 0 0 0
21/09/2021
10.59
 1,094,000 9.27 10.59 9.27 0 0 0
20/09/2021
9.27
 388,100 9.10 9.36 9.01 0 0 0
17/09/2021
9.10
 79,900 9.19 9.19 8.75 0 0 0
16/09/2021
9.19
 51,500 9.10 9.19 8.92 0 0 0
15/09/2021
9.10
 232,200 9.36 9.45 9.10 0 0 0
14/09/2021
9.36
 416,400 8.49 9.36 8.57 0 0 0
13/09/2021
8.49
 54,800 8.14 8.57 8.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |