CTCP Vật liệu và Xây dựng Bình Dương (mvc)

16.90
-0.10
(-0.59%)
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
(2025-11-05) 		2.20 14.77% 2,168,300 500 0.0
14.90
17.10
16.90
2 tháng
(2025-10-06) 		1.20 7.55% 4,742,300 1,700 0.0
14.90
17.10
16.90
3 tháng
(2025-09-08) 		2.80 19.58% 7,578,000 33,200 0.5
14.30
17.10
16.90
6 tháng
(2025-06-09) 		6.43 60.30% 15,066,200 31,200 0.5
9.99
17.10
16.90
12 tháng
(2024-12-10) 		9.44 123.20% 18,807,662 29,600 0.5
6.79
17.10
16.90
24 tháng
(2023-12-18) 		5.29 44.75% 23,803,686 29,100 0.5
6.79
17.10
16.90
36 tháng
(2022-12-21) 		12.59 278.91% 40,417,160 29,000 0.5
4.42
17.10
16.90
60 tháng
(2020-12-31) 		9.89 137.12% 80,815,937 33,000 0.5
3.79
17.10
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2022
8.74
 13,900 8.48 8.74 8.48 0 0 0
28/04/2022
8.48
 50,200 8.74 8.74 8.14 4,000 0 0.0
27/04/2022
8.74
 26,900 8.65 8.82 8.48 0 0 0
26/04/2022
8.65
 58,700 7.98 8.82 7.13 0 0 0
25/04/2022
7.98
 29,000 8.48 8.48 7.64 0 0 0
22/04/2022
8.48
 39,400 7.81 8.91 8.14 0 0 0
21/04/2022
7.81
 123,600 8.91 8.91 7.72 0 0 0
20/04/2022
8.91
 50,200 9.33 9.33 8.91 0 0 0
19/04/2022
9.33
 24,200 9.25 9.84 8.74 0 0 0
18/04/2022
9.25
 82,400 9.93 9.93 9.25 0 0 0
15/04/2022
9.93
 47,900 9.93 9.93 9.76 0 0 0
14/04/2022
9.93
 68,500 10.10 10.18 9.84 0 0 0
13/04/2022
10.10
 51,600 10.18 10.18 9.84 0 0 0
12/04/2022
10.18
 27,900 10.69 10.69 10.18 0 0 0
08/04/2022
10.69
 87,600 10.86 11.28 10.52 0 0 0
07/04/2022
10.86
 84,800 11.11 11.11 10.86 0 0 0
06/04/2022
11.11
 52,000 11.20 11.20 10.94 0 0 0
05/04/2022
11.20
 54,300 11.11 11.37 11.03 0 0 0
04/04/2022
11.11
 59,800 10.94 11.37 10.86 0 0 0
01/04/2022
10.94
 131,500 11.28 11.28 10.94 0 0 0
31/03/2022
11.28
 77,100 11.37 11.45 11.20 0 0 0
30/03/2022
11.37
 184,200 11.79 11.88 11.11 0 0 0
29/03/2022
11.79
 185,500 11.37 11.88 11.20 0 0 0
28/03/2022
11.37
 137,100 11.54 11.62 11.20 0 0 0
25/03/2022
11.54
 97,100 11.54 11.71 11.45 0 0 0
24/03/2022
11.54
 95,800 11.45 11.71 11.37 0 0 0
23/03/2022
11.45
 101,450 11.54 11.79 11.20 0 0 0
22/03/2022
11.54
 136,000 11.37 11.62 11.28 0 0 0
21/03/2022
11.37
 160,000 11.28 11.79 11.11 0 0 0
18/03/2022
11.28
 102,030 11.45 11.45 11.11 0 0 0
17/03/2022
11.45
 105,500 11.62 11.79 11.11 0 0 0
16/03/2022
11.62
 106,100 11.54 11.62 11.28 0 0 0
15/03/2022
11.54
 174,600 11.79 12.05 11.37 0 0 0
14/03/2022
11.79
 419,400 10.86 12.13 10.78 0 200 -0.0
11/03/2022
10.86
 143,000 10.86 11.20 10.69 0 200 -0.0
10/03/2022
10.86
 102,400 11.03 11.03 9.84 0 0 0
09/03/2022
11.03
 69,323 11.11 11.45 10.86 200 0 0.0
08/03/2022
11.11
 261,710 10.69 11.45 10.52 0 0 0
07/03/2022
10.69
 78,000 10.44 10.69 10.35 200 0 0.0
04/03/2022
10.44
 86,900 10.61 10.61 10.18 0 0 0
03/03/2022
10.61
 127,000 10.18 10.86 10.01 0 0 0
02/03/2022
10.18
 42,500 10.18 10.27 10.01 0 0 0
01/03/2022
10.18
 55,200 10.27 10.27 9.93 0 0 0
28/02/2022
10.27
 42,800 10.18 10.61 9.93 0 0 0
25/02/2022
10.18
 63,500 10.18 10.61 10.10 0 0 0
24/02/2022
10.18
 143,900 10.61 10.86 10.10 0 0 0
23/02/2022
10.61
 27,300 10.52 10.69 10.44 0 0 0
22/02/2022
10.52
 37,600 10.69 10.69 10.44 0 0 0
21/02/2022
10.69
 90,500 10.69 10.94 10.44 0 0 0
18/02/2022
10.69
 17,200 10.69 10.69 10.27 0 0 0
17/02/2022
10.69
 35,000 10.86 11.03 10.44 0 0 0
16/02/2022
10.86
 136,506 10.18 10.86 10.18 0 0 0
15/02/2022
10.18
 33,400 10.10 10.27 9.59 0 0 0
14/02/2022
10.10
 32,800 10.44 10.44 10.01 0 0 0
11/02/2022
10.44
 30,117 10.52 10.52 10.18 0 0 0
10/02/2022
10.52
 37,900 10.94 10.94 10.35 0 0 0
09/02/2022
10.94
 58,200 10.35 11.11 10.52 0 0 0
08/02/2022
10.35
 105,300 9.93 10.44 9.93 0 0 0
07/02/2022
9.93
 31,300 9.59 9.93 9.59 0 0 0
28/01/2022
9.59
 32,214 9.33 9.59 9.16 0 0 0
27/01/2022
9.33
 21,200 9.67 9.84 9.08 0 0 0
26/01/2022
9.67
 35,100 9.76 9.93 9.33 0 0 0
25/01/2022
9.76
 65,900 9.33 9.84 9.08 0 0 0
24/01/2022
9.33
 48,700 9.84 10.18 9.16 0 0 0
21/01/2022
9.84
 30,600 10.10 10.35 9.67 0 0 0
20/01/2022
10.10
 55,400 8.99 10.18 9.25 0 0 0
19/01/2022
8.99
 44,400 10.10 10.10 8.48 0 0 0
18/01/2022
10.10
 87,100 10.52 10.52 9.25 0 0 0
17/01/2022
10.52
 100,800 11.03 11.37 10.01 0 0 0
14/01/2022
11.03
 78,800 10.78 11.11 10.52 0 0 0
13/01/2022
10.78
 154,520 11.37 11.37 10.78 0 0 0
12/01/2022
11.37
 167,645 11.45 11.79 10.94 0 0 0
11/01/2022
11.45
 176,600 11.88 11.88 11.37 0 0 0
10/01/2022
11.88
 202,110 12.22 12.39 11.79 0 0 0
07/01/2022
12.22
 270,900 11.88 12.98 11.88 0 0 0
06/01/2022
11.88
 415,881 11.20 12.47 11.03 0 0 0
05/01/2022
11.20
 168,400 11.20 11.20 10.94 0 0 0
04/01/2022
11.20
 109,500 11.28 11.28 11.03 0 0 0
31/12/2021
11.28
 110,300 11.28 11.37 11.03 0 0 0
30/12/2021
11.28
 83,800 11.28 11.45 11.03 0 0 0
29/12/2021
11.28
 142,100 11.37 11.79 11.28 0 0 0
28/12/2021
11.37
 211,700 10.94 11.45 10.78 0 0 0
27/12/2021
10.94
 62,500 10.94 11.03 10.78 0 0 0
24/12/2021
10.94
 139,200 10.94 11.03 9.33 0 0 0
23/12/2021
10.94
 188,300 11.28 11.28 10.78 0 0 0
22/12/2021
11.28
 222,000 11.45 11.54 11.03 0 0 0
21/12/2021
11.45
 185,615 10.94 11.62 10.86 0 0 0
20/12/2021
10.94
 208,550 11.20 11.28 10.86 0 0 0
17/12/2021
11.20
 181,300 11.45 11.45 11.03 0 0 0
16/12/2021
11.45
 87,800 11.62 11.62 11.28 0 0 0
15/12/2021
11.62
 74,600 11.79 11.79 11.45 0 0 0
14/12/2021
11.79
 88,714 11.79 11.88 11.54 0 0 0
13/12/2021
11.79
 112,900 11.28 11.88 11.28 0 0 0
10/12/2021
11.28
 94,550 11.11 11.88 10.69 0 0 0
09/12/2021
11.11
 183,800 11.20 11.20 10.69 0 0 0
08/12/2021
11.20
 148,300 11.37 11.45 10.94 0 0 0
07/12/2021
11.37
 132,231 11.20 11.71 11.03 0 0 0
06/12/2021
11.20
 196,900 11.96 11.96 11.03 0 0 0
03/12/2021
11.96
 126,200 12.47 12.47 11.88 0 0 0
02/12/2021
12.47
 155,400 12.39 12.73 12.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |