CTCP Vật liệu và Xây dựng Bình Dương (mvc)

8.90
0.20
(2.30%)
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
(2024-08-21) 		-0.10 -1.11% 144,100 0 0
8.80
9.20
8.90
2 tháng
(2024-07-22) 		-1 -10.10% 513,000 0 0
8.80
10
8.90
3 tháng
(2024-06-24) 		-2.50 -21.93% 775,500 0 0
8.80
11.40
8.90
6 tháng
(2024-03-25) 		-3.10 -25.83% 1,508,800 0 0
8.80
12.10
8.90
12 tháng
(2023-09-26) 		-3.60 -28.80% 7,352,000 -1,300 -0.0
8.80
13.90
8.90
24 tháng
(2022-10-03) 		2.05 30.01% 22,241,974 -1,400 -0.0
4.11
15.06
8.90
36 tháng
(2021-10-06) 		-4.71 -34.58% 49,838,744 -2,400 -0.1
4.11
17.28
8.90
60 tháng
(2019-10-17) 		0.50 5.98% 61,592,665 2,600 -0.0
4.11
17.28
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/11/2021
13.51
 214,300 13.97 14.16 13.33 0 0 0
25/11/2021
13.97
 161,700 13.79 14.06 13.42 0 0 0
24/11/2021
13.79
 125,100 13.61 14.16 13.33 0 0 0
23/11/2021
13.61
 361,200 13.33 14.06 12.59 0 0 0
22/11/2021
13.33
 475,720 15.54 15.54 13.24 0 0 0
19/11/2021
15.54
 315,600 16.00 16.18 14.71 0 0 0
18/11/2021
16.00
 259,200 16.18 16.18 15.44 0 0 0
17/11/2021
16.18
 154,100 16.36 16.36 16.00 0 0 0
16/11/2021
16.36
 260,800 17.28 17.28 16.36 0 5,200 -0.1
15/11/2021
17.28
 823,800 15.63 17.56 15.81 0 0 0
12/11/2021
15.63
 343,500 15.90 16.09 15.54 0 0 0
11/11/2021
15.90
 247,200 16.27 16.27 15.63 0 0 0
10/11/2021
16.27
 295,100 15.54 16.55 15.44 0 0 0
09/11/2021
15.54
 203,800 15.26 16.09 15.26 200 0 0.0
08/11/2021
15.26
 468,709 15.72 15.72 15.17 0 0 0
05/11/2021
15.72
 248,520 16.00 16.00 15.44 0 0 0
04/11/2021
16.00
 305,900 16.09 16.18 15.63 0 0 0
03/11/2021
16.09
 341,420 16.55 17.28 16.09 0 0 0
02/11/2021
16.55
 484,509 16.45 16.55 16.09 0 0 0
01/11/2021
16.45
 342,300 16.73 16.91 16.36 0 0 0
29/10/2021
16.73
 317,860 16.55 16.82 15.63 0 0 0
28/10/2021
16.55
 332,600 16.91 17.10 16.36 0 0 0
27/10/2021
16.91
 311,300 16.27 17.28 16.09 0 0 0
26/10/2021
16.27
 287,800 16.27 16.73 15.90 0 0 0
25/10/2021
16.27
 469,700 16.36 16.91 16.00 0 0 0
22/10/2021
16.36
 244,700 16.82 17.01 16.09 0 0 0
21/10/2021
16.82
 630,800 15.63 17.28 14.98 0 5,000 -0.1
20/10/2021
15.63
 367,500 15.90 15.90 15.26 0 0 0
19/10/2021
15.90
 377,600 15.63 16.09 15.44 0 0 0
18/10/2021
15.63
 1,366,300 13.88 15.90 13.61 0 0 0
15/10/2021
13.88
 260,000 13.97 13.97 13.70 0 0 0
14/10/2021
13.97
 268,300 14.06 14.25 13.61 0 0 0
13/10/2021
14.06
 379,500 13.61 14.52 13.33 5,000 0 0.1
12/10/2021
13.61
 436,300 13.79 13.88 13.33 0 0 0
11/10/2021
13.79
 256,300 14.06 14.06 13.79 0 0 0
08/10/2021
14.06
 298,600 14.25 14.62 13.88 0 0 0
07/10/2021
14.25
 639,400 13.61 14.71 13.42 0 0 0
06/10/2021
13.61
 572,400 13.24 14.25 12.87 0 0 0
05/10/2021
13.24
 584,911 13.51 13.61 12.87 0 0 0
04/10/2021
13.51
 564,100 13.61 13.88 12.87 0 0 0
01/10/2021
13.61
 371,200 13.97 14.06 13.42 0 0 0
30/09/2021
13.97
 304,409 14.25 14.52 13.88 0 0 0
29/09/2021
14.25
 728,400 13.51 14.43 13.42 0 0 0
28/09/2021
13.51
 571,200 13.15 13.51 12.13 0 0 0
27/09/2021
13.15
 511,685 14.16 14.52 12.87 0 0 0
24/09/2021
14.16
 1,098,900 13.97 15.63 13.05 0 0 0
23/09/2021
13.97
 1,972,400 12.23 13.97 13.61 0 0 0
22/09/2021
12.23
 532,700 11.12 12.23 11.12 0 0 0
21/09/2021
11.12
 1,094,000 9.74 11.12 9.74 0 0 0
20/09/2021
9.74
 388,100 9.56 9.84 9.47 0 0 0
17/09/2021
9.56
 79,900 9.65 9.65 9.19 0 0 0
16/09/2021
9.65
 51,500 9.56 9.65 9.38 0 0 0
15/09/2021
9.56
 232,200 9.84 9.93 9.56 0 0 0
14/09/2021
9.84
 416,400 8.92 9.84 9.01 0 0 0
13/09/2021
8.92
 54,800 8.55 9.01 8.73 0 0 0
10/09/2021
8.55
 7,500 9.01 9.01 8.37 0 0 0
09/09/2021
9.01
 5,300 8.82 9.01 8.55 0 0 0
08/09/2021
8.82
 11,200 8.73 8.92 8.82 0 0 0
07/09/2021
8.73
 50,500 9.19 9.19 8.73 0 0 0
06/09/2021
9.19
 48,100 9.93 9.93 8.92 0 0 0
01/09/2021
9.93
 34,700 9.01 9.93 8.73 0 0 0
31/08/2021
9.01
 46,900 8.73 9.01 8.73 0 0 0
30/08/2021
8.73
 55,200 8.82 8.92 8.64 0 0 0
27/08/2021
8.82
 6,200 9.47 9.47 8.37 0 0 0
26/08/2021
9.47
 35,800 8.64 9.47 8.46 0 0 0
25/08/2021
8.64
 48,800 7.81 8.73 7.81 0 0 0
24/08/2021
7.81
 41,000 7.81 7.81 7.54 0 0 0
23/08/2021
7.81
 32,700 8.27 8.27 7.54 0 0 0
20/08/2021
8.27
 48,200 8.55 8.64 8.27 0 1,000 -0.0
19/08/2021
8.55
 23,100 9.01 9.01 8.55 0 0 0
18/08/2021
9.01
 64,500 8.73 9.19 8.37 0 0 0
17/08/2021
8.73
 98,100 9.10 9.10 8.27 0 0 0
16/08/2021
9.10
 72,100 9.19 9.19 9.01 0 0 0
13/08/2021
9.19
 27,800 10.02 10.02 9.01 0 0 0
12/08/2021
10.02
 340,600 9.01 10.30 9.19 1,000 0 0.0
11/08/2021
9.01
 106,600 8.09 9.01 8.46 0 0 0
10/08/2021
8.09
 19,300 7.81 8.37 7.72 0 0 0
09/08/2021
7.81
 17,900 7.54 7.81 7.54 0 0 0
06/08/2021
7.54
 0 7.54 7.54 7.54 0 0 0
05/08/2021
7.54
 500 7.35 7.63 7.45 0 0 0
04/08/2021
7.35
 6,700 7.35 7.35 7.08 0 0 0
03/08/2021
7.35
 4,200 7.26 7.35 7.17 0 0 0
02/08/2021
7.26
 3,700 7.08 7.26 7.17 0 0 0
30/07/2021
7.08
 5,600 7.26 7.26 6.89 0 300 -0.0
29/07/2021
7.26
 2,100 7.26 7.26 7.17 0 0 0
28/07/2021
7.26
 300 7.35 7.35 7.17 0 0 0
27/07/2021
7.35
 3,500 7.63 7.63 7.35 0 0 0
26/07/2021
7.63
 3,300 7.17 7.63 7.17 0 0 0
23/07/2021
7.17
 12,300 7.35 7.35 6.89 0 0 0
22/07/2021
7.35
 4,300 7.63 7.63 7.26 0 0 0
21/07/2021
7.63
 300 7.54 7.63 7.54 100 0 0.0
20/07/2021
7.54
 700 7.17 7.54 7.35 0 0 0
19/07/2021
7.17
 12,000 7.72 7.72 7.08 0 0 0
16/07/2021
7.72
 500 7.81 7.81 7.63 100 0 0.0
15/07/2021
7.81
 14,700 7.54 7.81 7.26 0 0 0
14/07/2021
7.54
 2,800 7.17 7.54 6.89 0 300 -0.0
13/07/2021
7.17
 8,800 6.89 7.17 6.89 0 0 0
12/07/2021
6.89
 22,800 7.54 7.54 6.53 0 500 -0.0
09/07/2021
7.54
 5,600 7.91 7.91 7.54 0 0 0
08/07/2021
7.91
 23,100 7.81 7.91 7.35 100 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |