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)
10/09/2021
8.14
 7,500 8.57 8.57 7.96 0 0 0
09/09/2021
8.57
 5,300 8.40 8.57 8.14 0 0 0
08/09/2021
8.40
 11,200 8.31 8.49 8.40 0 0 0
07/09/2021
8.31
 50,500 8.75 8.75 8.31 0 0 0
06/09/2021
8.75
 48,100 9.45 9.45 8.49 0 0 0
01/09/2021
9.45
 34,700 8.57 9.45 8.31 0 0 0
31/08/2021
8.57
 46,900 8.31 8.57 8.31 0 0 0
30/08/2021
8.31
 55,200 8.40 8.49 8.22 0 0 0
27/08/2021
8.40
 6,200 9.01 9.01 7.96 0 0 0
26/08/2021
9.01
 35,800 8.22 9.01 8.05 0 0 0
25/08/2021
8.22
 48,800 7.44 8.31 7.44 0 0 0
24/08/2021
7.44
 41,000 7.44 7.44 7.17 0 0 0
23/08/2021
7.44
 32,700 7.87 7.87 7.17 0 0 0
20/08/2021
7.87
 48,200 8.14 8.22 7.87 0 1,000 -0.0
19/08/2021
8.14
 23,100 8.57 8.57 8.14 0 0 0
18/08/2021
8.57
 64,500 8.31 8.75 7.96 0 0 0
17/08/2021
8.31
 98,100 8.66 8.66 7.87 0 0 0
16/08/2021
8.66
 72,100 8.75 8.75 8.57 0 0 0
13/08/2021
8.75
 27,800 9.54 9.54 8.57 0 0 0
12/08/2021
9.54
 340,600 8.57 9.80 8.75 1,000 0 0.0
11/08/2021
8.57
 106,600 7.70 8.57 8.05 0 0 0
10/08/2021
7.70
 19,300 7.44 7.96 7.35 0 0 0
09/08/2021
7.44
 17,900 7.17 7.44 7.17 0 0 0
06/08/2021
7.17
 0 7.17 7.17 7.17 0 0 0
05/08/2021
7.17
 500 7.00 7.26 7.09 0 0 0
04/08/2021
7.00
 6,700 7.00 7.00 6.74 0 0 0
03/08/2021
7.00
 4,200 6.91 7.00 6.82 0 0 0
02/08/2021
6.91
 3,700 6.74 6.91 6.82 0 0 0
30/07/2021
6.74
 5,600 6.91 6.91 6.56 0 300 -0.0
29/07/2021
6.91
 2,100 6.91 6.91 6.82 0 0 0
28/07/2021
6.91
 300 7.00 7.00 6.82 0 0 0
27/07/2021
7.00
 3,500 7.26 7.26 7.00 0 0 0
26/07/2021
7.26
 3,300 6.82 7.26 6.82 0 0 0
23/07/2021
6.82
 12,300 7.00 7.00 6.56 0 0 0
22/07/2021
7.00
 4,300 7.26 7.26 6.91 0 0 0
21/07/2021
7.26
 300 7.17 7.26 7.17 100 0 0.0
20/07/2021
7.17
 700 6.82 7.17 7.00 0 0 0
19/07/2021
6.82
 12,000 7.35 7.35 6.74 0 0 0
16/07/2021
7.35
 500 7.44 7.44 7.26 100 0 0.0
15/07/2021
7.44
 14,700 7.17 7.44 6.91 0 0 0
14/07/2021
7.17
 2,800 6.82 7.17 6.56 0 300 -0.0
13/07/2021
6.82
 8,800 6.56 6.82 6.56 0 0 0
12/07/2021
6.56
 22,800 7.17 7.17 6.21 0 500 -0.0
09/07/2021
7.17
 5,600 7.52 7.52 7.17 0 0 0
08/07/2021
7.52
 23,100 7.44 7.52 7.00 100 0 0.0
07/07/2021
7.44
 35,600 7.44 7.44 7.00 100 0 0.0
06/07/2021
7.44
 50,300 8.22 8.22 7.44 200 0 0.0
05/07/2021
8.22
 24,500 7.96 8.22 7.61 0 0 0
02/07/2021
7.96
 74,500 8.40 8.40 7.52 100 0 0.0
01/07/2021
8.40
 10,100 9.19 9.19 8.40 200 0 0.0
30/06/2021
9.19
 22,700 9.45 9.62 9.01 0 0 0
29/06/2021
9.45
 199,300 8.40 9.54 7.70 200 0 0.0
28/06/2021
8.40
 21,400 7.70 8.49 7.87 0 0 0
25/06/2021
7.70
 18,500 7.70 7.87 7.52 0 0 0
24/06/2021
7.70
 1,300 7.52 7.70 7.44 0 0 0
23/06/2021
7.52
 0 7.52 7.52 7.52 0 0 0
22/06/2021
7.52
 0 7.52 7.52 7.52 0 0 0
21/06/2021
7.52
 100 7.44 7.52 7.52 0 0 0
18/06/2021
7.44
 100 7.70 7.70 7.44 0 0 0
17/06/2021
7.70
 1,200 7.44 7.79 7.52 0 0 0
16/06/2021
7.44
 1,000 7.44 7.44 7.44 0 0 0
15/06/2021
7.44
 2,700 7.44 7.44 7.44 0 0 0
14/06/2021
7.44
 1,100 7.44 7.44 7.44 0 0 0
11/06/2021
7.44
 11,900 7.44 7.44 7.44 0 0 0
10/06/2021
7.44
 100 7.44 7.44 7.44 0 0 0
09/06/2021
7.44
 7,700 7.52 7.52 7.44 0 0 0
08/06/2021
7.52
 6,302 7.70 7.70 7.52 0 0 0
07/06/2021
7.70
 6,100 7.52 7.70 7.44 0 0 0
04/06/2021
7.52
 700 7.52 7.52 7.52 0 0 0
03/06/2021
7.52
 500 7.52 7.52 7.52 0 0 0
02/06/2021
7.52
 500 7.52 7.52 7.52 0 0 0
01/06/2021
7.52
 700 7.52 7.52 7.44 0 0 0
31/05/2021
7.52
 7,400 7.52 7.52 7.52 0 0 0
28/05/2021
7.52
 0 7.70 7.52 7.70 0 0 0
27/05/2021
7.70
 1,200 7.52 7.70 7.52 0 0 0
26/05/2021
7.52
 0 7.44 7.52 7.52 0 0 0
25/05/2021
7.44
 6,000 7.52 7.52 7.44 5,000 0 0.0
24/05/2021
7.52
 900 7.61 7.61 7.52 0 0 0
21/05/2021
7.61
 100 7.61 7.61 7.61 0 0 0
20/05/2021
7.61
 0 7.61 7.61 7.61 0 0 0
19/05/2021
7.61
 100 7.61 7.61 7.61 0 0 0
18/05/2021
7.61
 0 7.61 7.61 7.61 0 0 0
17/05/2021
7.61
 200 7.61 7.61 7.61 0 0 0
14/05/2021
7.61
 1,100 7.52 7.61 7.52 0 0 0
13/05/2021
7.52
 2,000 7.52 7.52 7.52 0 0 0
12/05/2021
7.52
 10,000 7.87 7.87 7.44 0 0 0
11/05/2021
7.87
 0 7.87 7.87 7.87 0 0 0
10/05/2021
7.87
 0 7.87 7.87 7.87 0 0 0
07/05/2021
7.87
 0 7.87 7.87 7.87 0 0 0
06/05/2021
7.87
 0 7.96 7.87 7.87 0 0 0
05/05/2021
7.96
 2,000 7.70 7.96 7.79 0 0 0
04/05/2021
7.70
 1,300 7.87 7.87 7.70 0 0 0
29/04/2021
7.87
 1,800 7.61 7.87 7.52 0 0 0
28/04/2021
7.61
 0 7.61 7.61 7.61 0 0 0
27/04/2021
7.61
 0 7.87 7.61 7.61 0 0 0
26/04/2021
7.87
 5,900 8.05 8.05 7.52 0 0 0
23/04/2021
8.05
 200 8.05 8.05 8.05 0 0 0
22/04/2021
8.05
 400 7.79 8.05 7.79 0 0 0
20/04/2021
7.79
 200 7.79 7.79 7.79 0 0 0
19/04/2021
7.79
 12,300 7.52 7.79 7.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |