CTCP Vật liệu và Xây dựng Bình Dương (mvc)

11.60
0
(0%)
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
(2026-08-24) 		-0.88 -7.08% 184,900 0 0
11.50
12.38
11.60
2 tháng
(2026-07-23) 		-1.16 -9.17% 979,000 0 0
11.50
12.85
11.60
3 tháng
(2026-06-23) 		-1.16 -9.17% 1,532,700 0 0
11.50
15.52
11.60
6 tháng
(2026-03-25) 		-4.30 -27.23% 3,732,500 0 0
11.50
16.28
11.60
12 tháng
(2025-09-26) 		-3.64 -24.03% 15,835,800 0 0
11.50
17.14
11.60
24 tháng
(2024-10-01) 		4.02 53.78% 29,527,895 0 0
6.46
17.14
11.60
36 tháng
(2023-10-09) 		1.66 16.86% 36,314,957 0 0
4.74
17.14
11.60
60 tháng
(2021-10-18) 		-2.23 -16.25% 75,369,381 0 0
3.61
17.14
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/07/2023
6.01
 5,403 6.01 6.10 5.93 0 0 0
03/07/2023
5.93
 18,100 5.93 6.01 5.84 0 0 0
30/06/2023
10.23
 6,300 9.97 10.48 9.88 0 0 0
29/06/2023
5.84
 6,600 5.76 6.10 5.76 0 0 0
28/06/2023
5.84
 19,600 6.01 6.01 5.76 0 0 0
27/06/2023
5.76
 11,403 5.84 5.93 5.76 0 0 0
26/06/2023
5.93
 11,400 5.84 5.93 5.76 0 0 0
23/06/2023
5.84
 8,900 5.93 6.01 5.84 0 0 0
22/06/2023
5.84
 12,500 6.10 6.10 5.76 0 0 0
21/06/2023
6.01
 21,100 6.01 6.01 5.76 0 0 0
20/06/2023
10.23
 6,300 9.97 10.48 9.88 0 0 0
19/06/2023
5.84
 31,300 5.76 5.84 5.50 0 0 0
16/06/2023
5.67
 20,300 6.01 6.01 5.67 0 0 0
15/06/2023
6.01
 11,300 6.01 6.19 5.84 0 0 0
14/06/2023
6.19
 51,800 5.76 6.44 5.76 0 0 0
13/06/2023
10.23
 6,300 9.97 10.48 9.88 0 0 0
12/06/2023
5.59
 4,600 5.84 5.84 5.50 0 0 0
09/06/2023
5.50
 8,200 5.76 5.76 5.50 0 0 0
08/06/2023
5.76
 54,600 5.59 5.76 5.50 0 0 0
07/06/2023
5.59
 1,300 5.41 5.59 5.41 0 0 0
06/06/2023
5.67
 100 5.67 5.67 5.67 0 0 0
05/06/2023
5.50
 23,200 5.50 5.67 5.50 0 0 0
02/06/2023
5.50
 18,600 5.50 5.50 5.41 0 0 0
01/06/2023
5.59
 9,700 5.67 5.67 5.59 0 0 0
31/05/2023
5.76
 15,600 5.76 5.76 5.50 0 0 0
30/05/2023
5.59
 22,400 5.41 5.59 5.41 0 0 0
29/05/2023
5.33
 12,300 5.24 5.33 5.16 0 0 0
26/05/2023
5.33
 6,300 5.33 5.33 5.33 0 0 0
25/05/2023
5.33
 1,200 5.41 5.41 5.33 0 0 0
24/05/2023
5.41
 1,900 5.33 5.41 5.33 0 0 0
23/05/2023
5.24
 23,200 5.24 5.24 5.16 0 0 0
22/05/2023
5.33
 18,300 5.24 5.41 5.16 0 0 0
19/05/2023
5.41
 200 5.41 5.41 5.41 0 0 0
18/05/2023
5.33
 13,400 5.16 5.33 5.16 0 0 0
17/05/2023
5.33
 0 5.33 5.33 5.33 0 0 0
16/05/2023
5.33
 2,201 5.33 5.33 5.33 0 0 0
15/05/2023
5.41
 7,200 5.41 5.41 5.24 0 0 0
12/05/2023
5.50
 4,000 5.50 5.50 5.50 0 0 0
11/05/2023
5.41
 7,200 5.33 5.41 5.33 0 0 0
10/05/2023
5.33
 2,700 5.33 5.41 5.33 0 0 0
09/05/2023
5.41
 500 5.24 5.41 5.24 0 0 0
08/05/2023
5.33
 1,500 5.50 5.50 5.16 0 0 0
05/05/2023
5.41
 13,600 5.16 5.41 5.07 0 0 0
28/04/2023
5.50
 3,500 5.50 5.50 5.24 0 0 0
27/04/2023
5.50
 11,500 5.76 5.76 5.33 0 0 0
26/04/2023
5.67
 5,500 5.41 5.67 5.41 0 0 0
25/04/2023
5.41
 5,000 5.41 5.41 5.41 0 0 0
24/04/2023
5.41
 11,010 5.41 5.59 5.41 0 0 0
21/04/2023
5.76
 19,400 5.59 5.76 5.50 0 0 0
20/04/2023
5.67
 7,200 5.67 5.76 5.67 0 0 0
19/04/2023
5.67
 19,000 5.50 5.84 5.50 0 0 0
18/04/2023
5.50
 13,109 5.33 5.50 5.33 0 0 0
17/04/2023
5.41
 17,800 5.24 5.41 5.24 0 0 0
14/04/2023
5.16
 12,409 5.41 5.50 5.16 0 0 0
13/04/2023
5.41
 18,100 5.41 5.50 5.24 0 0 0
12/04/2023
5.33
 41,400 5.16 5.33 5.16 0 0 0
11/04/2023
9.71
 8,800 9.71 9.88 9.71 0 0 0
10/04/2023
9.28
 24,200 8.68 9.28 8.68 0 0 0
07/04/2023
6.01
 5,403 6.01 6.10 5.93 0 0 0
06/04/2023
5.24
 12,409 5.07 5.41 5.07 0 0 0
05/04/2023
5.41
 6,607 5.16 5.41 5.16 0 0 0
04/04/2023
5.24
 39,100 5.16 5.33 5.16 0 0 0
03/04/2023
4.90
 4,100 5.16 5.16 4.81 0 0 0
31/03/2023
5.33
 11,000 5.33 5.33 5.16 0 0 0
30/03/2023
5.24
 29,400 5.16 5.33 5.16 0 0 0
29/03/2023
5.33
 36,100 5.16 5.33 5.07 0 0 0
28/03/2023
5.16
 6,300 5.07 5.24 5.07 0 0 0
27/03/2023
5.07
 5,100 5.07 5.07 4.98 0 0 0
24/03/2023
5.07
 800 4.90 5.16 4.90 0 0 0
23/03/2023
5.33
 300 5.33 5.33 5.33 0 0 0
22/03/2023
5.07
 4,000 5.16 5.16 5.07 0 0 0
21/03/2023
5.16
 500 5.16 5.16 5.16 0 0 0
20/03/2023
5.33
 500 5.33 5.33 5.33 0 0 0
17/03/2023
5.41
 700 4.90 5.41 4.90 0 0 0
16/03/2023
5.33
 500 5.33 5.33 5.33 0 0 0
15/03/2023
5.33
 900 5.07 5.33 5.07 0 0 0
14/03/2023
5.41
 100 5.41 5.41 5.41 0 0 0
13/03/2023
5.41
 3,100 5.07 5.41 5.07 0 0 0
10/03/2023
5.07
 1,000 5.07 5.07 5.07 0 0 0
09/03/2023
5.41
 1,000 5.16 5.41 5.16 0 0 0
08/03/2023
5.33
 20,000 5.07 5.50 4.98 0 0 0
07/03/2023
5.07
 3,401 5.16 5.16 4.98 0 0 0
06/03/2023
5.07
 1,500 5.24 5.24 5.07 0 0 0
03/03/2023
4.90
 4,100 5.16 5.16 4.81 0 0 0
02/03/2023
4.81
 600 5.07 5.07 4.81 0 0 0
01/03/2023
5.16
 200 5.16 5.16 5.16 0 0 0
28/02/2023
4.81
 0 4.81 4.81 4.81 0 0 0
27/02/2023
4.81
 4,600 4.81 4.81 4.73 0 0 0
24/02/2023
4.98
 600 4.90 4.98 4.90 0 0 0
23/02/2023
5.07
 3,200 4.98 5.07 4.81 0 0 0
22/02/2023
5.07
 2,300 5.24 5.33 5.07 0 0 0
21/02/2023
5.33
 1,800 5.24 5.33 5.24 0 0 0
20/02/2023
5.24
 3,500 5.33 5.33 5.07 0 0 0
17/02/2023
5.41
 4,400 5.07 5.33 5.07 0 0 0
16/02/2023
5.41
 100 5.41 5.41 5.41 0 0 0
15/02/2023
5.24
 11,700 5.16 5.41 5.16 0 0 0
14/02/2023
5.24
 200 5.24 5.24 5.24 0 0 0
13/02/2023
5.24
 100 5.24 5.24 5.24 0 0 0
10/02/2023
5.16
 5,800 5.16 5.16 5.16 0 0 0
09/02/2023
5.33
 6,500 5.33 5.50 5.24 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc