CTCP Vật liệu và Xây dựng Bình Dương (mvc)

8.40
0.20
(2.44%)
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
(2024-10-21) 		0.50 6.41% 121,159 800 0.0
7.70
8.60
8.30
2 tháng
(2024-09-23) 		-0.17 -2.01% 362,844 800 0.0
7.70
8.60
8.30
3 tháng
(2024-08-22) 		-0.27 -3.10% 505,672 800 0.0
7.70
8.76
8.30
6 tháng
(2024-05-24) 		-1.50 -15.33% 1,537,099 800 0.0
7.70
11.42
8.30
12 tháng
(2023-11-27) 		-2.36 -22.13% 5,917,123 -500 -0.0
7.70
13.23
8.30
24 tháng
(2022-12-01) 		3.09 59.25% 21,809,397 -600 -0.0
4.56
14.33
8.30
36 tháng
(2021-12-06) 		-3.25 -28.13% 35,224,527 3,400 0.0
3.91
14.33
8.30
60 tháng
(2019-12-17) 		0.92 12.40% 61,953,578 3,400 -0.0
3.91
16.45
8.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
8.40
 24,700 8.20 8.50 8.20 0 0 0
20/11/2024
8.30
 21,800 8.10 8.30 8.10 0 0 0
19/11/2024
8.10
 0 8.10 8.10 8.10 0 0 0
18/11/2024
8.10
 600 8.20 8.20 8.10 0 0 0
15/11/2024
8.10
 5,205 8.60 8.70 8.10 0 0 0
14/11/2024
8.50
 7,100 8.40 8.50 8.40 0 0 0
13/11/2024
8.10
 400 8.10 8.10 8.10 0 0 0
12/11/2024
8.30
 100 8.30 8.30 8.30 0 0 0
11/11/2024
8.30
 300 8.30 8.30 8.30 0 0 0
08/11/2024
8.30
 1,700 8.10 8.70 8.10 0 0 0
07/11/2024
8.60
 0 8.60 8.60 8.60 0 0 0
06/11/2024
8.60
 10,000 8.30 8.60 8.30 0 0 0
05/11/2024
8.40
 6,911 7.90 8.50 7.90 0 0 0
04/11/2024
7.90
 1,905 7.90 7.90 7.80 800 0 0.0
01/11/2024
7.80
 5,100 7.90 7.90 7.80 0 0 0
31/10/2024
7.90
 1,000 7.90 7.90 7.90 0 0 0
30/10/2024
8
 5,200 8 8 8 0 0 0
29/10/2024
8
 1,838 8 8 8 0 0 0
28/10/2024
7.90
 5,000 8 8 7.90 0 0 0
25/10/2024
7.80
 5,000 7.90 8 7.80 0 0 0
24/10/2024
7.70
 35,300 7.70 7.80 7.70 0 0 0
23/10/2024
8
 100 8 8 8 0 0 0
22/10/2024
7.90
 3,400 7.80 7.90 7.60 0 0 0
21/10/2024
7.80
 3,200 7.80 7.90 7.80 0 0 0
18/10/2024
7.80
 5,100 8 8 7.80 0 0 0
17/10/2024
7.90
 400 7.90 7.90 7.90 0 0 0
16/10/2024
7.80
 11,300 7.90 7.90 7.80 0 0 0
15/10/2024
7.90
 105 7.90 7.90 7.90 0 0 0
14/10/2024
8.20
 400 8 8.20 8 0 0 0
11/10/2024
8
 8,800 8.20 8.20 8 0 0 0
10/10/2024
8.10
 5,100 7.90 8.10 7.90 0 0 0
09/10/2024
7.90
 5,300 7.90 8 7.90 0 0 0
08/10/2024
8
 700 8 8 8 0 0 0
07/10/2024
8
 4,305 7.80 8 7.80 0 0 0
04/10/2024
7.70
 33,500 7.90 7.90 7.70 0 0 0
03/10/2024
7.90
 16,700 8.10 8.10 7.90 0 0 0
02/10/2024
8.10
 1,900 8.10 8.10 8.10 0 0 0
01/10/2024
8.10
 28,210 8.10 8.30 8.10 0 0 0
30/09/2024
8.40
 7,205 8.40 8.40 8.40 0 0 0
27/09/2024
8.30
 24,300 8.50 8.50 8.30 0 0 0
26/09/2024
8.40
 37,100 8.70 8.80 8.40 0 0 0
25/09/2024: Cổ tức tiền mặt tỉ lệ: 4.3%
25/09/2024
8.50
 41,600 8.80 8.80 8.50 0 0 0
24/09/2024
8.47
 4,700 8.85 8.85 8.47 0 0 0
23/09/2024
8.47
 4,960 8.47 8.66 8.47 0 0 0
20/09/2024
8.47
 5,000 8.47 8.47 8.47 0 0 0
19/09/2024
8.37
 23,400 8.66 8.66 8.09 0 0 0
18/09/2024
8.47
 14,501 8.47 8.47 8.47 0 0 0
17/09/2024
8.66
 6,521 8.47 8.66 8.47 0 0 0
16/09/2024
8.47
 22,405 8.57 8.57 8.47 0 0 0
13/09/2024
8.47
 1,000 8.47 8.47 8.47 0 0 0
12/09/2024
8.47
 11,600 8.57 8.57 8.47 0 0 0
11/09/2024
8.47
 9,601 8.57 8.57 8.47 0 0 0
10/09/2024
8.57
 800 8.57 8.57 8.57 0 0 0
09/09/2024
8.57
 800 8.57 8.57 8.57 0 0 0
06/09/2024
8.57
 3,600 8.57 8.57 8.57 0 0 0
05/09/2024
8.57
 400 8.57 8.57 8.57 0 0 0
04/09/2024
8.57
 2,200 8.66 8.66 8.57 0 0 0
30/08/2024
8.76
 2,400 8.66 8.76 8.66 0 0 0
29/08/2024
8.66
 200 8.66 8.66 8.66 0 0 0
28/08/2024
8.57
 4,000 8.76 8.76 8.57 0 0 0
27/08/2024
8.66
 24,600 8.66 8.76 8.66 0 0 0
26/08/2024
8.66
 6,100 8.66 8.85 8.66 0 0 0
23/08/2024
8.66
 2,200 8.66 8.76 8.66 0 0 0
22/08/2024
8.57
 1,500 8.66 8.66 8.57 0 0 0
21/08/2024
8.57
 1,300 8.85 8.95 8.57 0 0 0
20/08/2024
8.57
 21,300 8.57 8.66 8.57 0 0 0
19/08/2024
8.57
 6,900 8.57 8.76 8.57 0 0 0
16/08/2024
8.57
 9,600 8.47 8.85 8.37 0 0 0
15/08/2024
8.47
 15,800 8.47 8.47 8.28 0 0 0
14/08/2024
8.47
 300 8.66 8.66 8.47 0 0 0
13/08/2024
8.47
 9,401 8.47 8.47 8.47 0 0 0
12/08/2024
8.95
 45,302 8.57 8.95 8.37 0 0 0
09/08/2024
8.57
 10,300 9.04 9.04 8.47 0 0 0
08/08/2024
9.33
 43,800 9.52 9.52 8.28 0 0 0
07/08/2024
9.52
 15,500 8.57 9.52 8.57 0 0 0
06/08/2024
9.23
 100 9.23 9.23 9.23 0 0 0
05/08/2024
9.23
 67,902 9.42 9.42 8.18 0 0 0
02/08/2024
9.52
 100 9.52 9.52 9.52 0 0 0
01/08/2024
9.52
 8,000 9.61 9.61 9.52 0 0 0
31/07/2024
9.52
 3,300 9.71 9.71 9.52 0 0 0
30/07/2024
9.52
 15,000 9.80 9.90 9.52 0 0 0
29/07/2024
9.52
 15,101 9.52 9.52 9.52 0 0 0
26/07/2024
9.52
 31,300 9.33 9.52 9.33 0 0 0
25/07/2024
9.42
 1,900 9.23 9.42 9.23 0 0 0
24/07/2024
9.42
 3,300 9.42 9.42 9.23 0 0 0
23/07/2024
9.42
 34,400 9.23 9.42 9.23 0 0 0
22/07/2024
9.42
 10,300 9.52 9.52 9.04 0 0 0
19/07/2024
9.61
 3,600 9.33 9.61 9.14 0 0 0
18/07/2024
9.52
 8,300 9.80 9.80 9.23 0 0 0
17/07/2024
9.80
 23,300 9.23 9.80 9.14 0 0 0
16/07/2024
9.90
 38,000 9.23 9.90 9.23 0 0 0
15/07/2024
9.42
 30,800 9.42 9.80 9.04 0 0 0
12/07/2024
9.52
 9,600 9.52 9.52 9.42 0 0 0
11/07/2024
9.52
 11,400 9.52 9.61 9.42 0 0 0
10/07/2024
9.52
 12,900 9.52 9.52 9.52 0 0 0
09/07/2024
9.52
 66,200 9.71 9.71 9.52 0 0 0
08/07/2024
9.71
 15,402 10.09 10.09 9.71 0 0 0
05/07/2024
10.09
 1,400 10.09 10.09 10.09 0 0 0
04/07/2024
9.90
 8,000 9.90 9.90 9.90 0 0 0
03/07/2024
9.90
 2,000 9.90 9.90 9.90 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |