CTCP Vật liệu và Xây dựng Bình Dương (mvc)

14.20
0.40
(2.90%)
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
(2026-03-31) 		-2.30 -13.94% 1,418,700 0 0
13.70
16.60
14.20
2 tháng
(2026-03-02) 		-2.10 -12.88% 2,432,800 -2,400 -0.0
13.70
17.10
14.20
3 tháng
(2026-01-30) 		-2.40 -14.46% 3,186,600 -2,400 -0.0
13.70
17.10
14.20
6 tháng
(2025-11-03) 		-1 -6.58% 10,326,200 -42,900 -0.7
13.70
18
14.20
12 tháng
(2025-05-05) 		5.96 72.26% 24,116,800 -12,200 -0.2
8.24
18
14.20
24 tháng
(2024-05-10) 		4.79 50.84% 28,501,370 -13,000 -0.2
6.79
18
14.20
36 tháng
(2023-05-16) 		8.60 153.75% 47,506,009 -14,400 -0.2
5.42
18
14.20
60 tháng
(2021-05-26) 		6.90 94.61% 88,521,937 -15,400 -0.3
3.79
18
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
16/09/2022
7.22
 20,600 7.22 7.22 6.95 0 0 0
15/09/2022
7.22
 19,400 7.22 7.22 6.95 0 0 0
14/09/2022
7.22
 9,700 7.13 7.22 6.95 0 0 0
13/09/2022
7.13
 8,700 7.04 7.13 7.04 0 0 0
12/09/2022
7.04
 13,400 7.04 7.13 6.95 0 0 0
09/09/2022
7.04
 16,000 7.13 7.13 6.95 0 0 0
08/09/2022
7.13
 10,400 7.13 7.22 7.04 0 0 0
07/09/2022
7.13
 12,300 7.22 7.31 7.13 0 0 0
06/09/2022
7.22
 14,500 7.13 7.31 7.13 0 0 0
05/09/2022
7.13
 15,400 7.31 7.40 7.13 0 0 0
31/08/2022
7.31
 14,800 7.22 7.31 7.04 0 0 0
30/08/2022
7.22
 20,900 7.13 7.31 7.13 0 0 0
29/08/2022
7.13
 12,200 7.22 7.49 7.13 0 0 0
26/08/2022
7.22
 9,700 7.13 7.49 7.13 0 0 0
25/08/2022
7.13
 16,900 7.22 7.40 7.13 0 0 0
24/08/2022
7.22
 28,000 7.31 7.40 7.13 0 0 0
23/08/2022
7.31
 4,700 7.31 7.31 7.22 0 0 0
22/08/2022
7.31
 18,200 7.31 7.49 7.04 0 0 0
19/08/2022
7.31
 34,814 7.22 7.67 7.13 0 0 0
18/08/2022
7.22
 19,700 7.31 7.31 7.13 0 0 0
17/08/2022
7.31
 23,900 7.31 7.40 7.22 0 0 0
16/08/2022
7.31
 31,200 7.49 7.49 7.31 0 0 0
15/08/2022
7.49
 50,800 7.49 7.58 7.22 0 0 0
12/08/2022
7.49
 15,300 7.49 7.58 7.40 0 0 0
11/08/2022
7.49
 43,600 7.49 7.67 7.31 0 0 0
10/08/2022
7.49
 75,100 7.40 7.49 7.22 0 0 0
09/08/2022
7.40
 37,700 7.49 7.67 7.22 0 0 0
08/08/2022
7.49
 26,000 7.49 7.67 7.31 0 0 0
05/08/2022
7.49
 25,200 7.49 7.67 7.22 0 0 0
04/08/2022
7.49
 10,600 7.49 7.67 7.40 0 0 0
03/08/2022
7.49
 26,500 7.22 7.67 7.22 0 0 0
02/08/2022
7.22
 17,500 7.40 7.49 7.22 0 0 0
01/08/2022
7.40
 44,000 7.31 7.49 7.22 0 0 0
29/07/2022
7.31
 10,100 7.40 7.49 7.22 0 0 0
28/07/2022
7.40
 37,300 7.40 7.49 7.22 0 0 0
27/07/2022
7.40
 12,800 7.31 7.40 7.22 0 0 0
26/07/2022
7.31
 10,000 7.40 7.49 7.31 0 0 0
25/07/2022
7.40
 9,800 7.31 7.40 7.22 0 0 0
22/07/2022
7.31
 22,000 7.40 7.58 7.22 0 0 0
21/07/2022
7.40
 3,000 7.40 7.67 7.31 0 0 0
20/07/2022
7.40
 12,300 7.40 7.67 7.22 0 0 0
19/07/2022
7.40
 9,300 7.31 7.76 7.04 0 0 0
18/07/2022
7.31
 13,300 7.76 7.76 7.31 0 0 0
15/07/2022
7.76
 19,500 7.76 7.94 7.31 0 0 0
14/07/2022
7.76
 62,600 7.40 7.76 7.04 0 0 0
13/07/2022
7.40
 38,400 7.40 7.40 7.22 0 0 0
12/07/2022
7.40
 17,400 7.22 7.40 7.04 0 0 0
11/07/2022
7.22
 9,700 7.40 7.58 7.04 0 0 0
08/07/2022
7.40
 11,300 7.49 7.58 6.95 0 0 0
07/07/2022
7.49
 3,700 7.49 7.58 7.04 0 0 0
06/07/2022
7.49
 5,700 7.40 7.49 6.95 0 0 0
05/07/2022
7.40
 11,700 7.22 7.40 7.31 0 0 0
04/07/2022
7.22
 22,200 7.31 7.40 7.22 0 0 0
01/07/2022
7.31
 11,800 7.40 7.67 7.22 0 0 0
30/06/2022
7.40
 11,700 7.76 8.03 7.40 0 0 0
29/06/2022
7.76
 25,200 7.58 7.76 7.22 0 0 0
28/06/2022
7.58
 10,400 7.40 7.58 7.22 0 0 0
27/06/2022
7.40
 10,100 7.22 7.49 7.22 0 0 0
24/06/2022
7.22
 4,600 7.58 7.67 7.22 0 0 0
23/06/2022
7.58
 10,700 7.58 7.67 6.59 0 0 0
22/06/2022
7.58
 8,200 7.58 7.67 7.22 0 0 0
21/06/2022
7.58
 18,200 7.67 7.67 6.77 0 0 0
20/06/2022
7.67
 9,000 7.67 7.85 6.86 0 0 0
17/06/2022
7.67
 6,000 7.85 7.85 7.22 0 0 0
16/06/2022
7.85
 16,500 7.67 7.94 7.67 0 0 0
15/06/2022
7.67
 12,300 7.94 7.94 7.67 0 0 0
14/06/2022
7.94
 9,000 8.03 8.21 7.85 0 0 0
13/06/2022
8.03
 19,300 8.39 8.39 8.03 0 0 0
10/06/2022
8.39
 18,800 8.12 9.03 8.12 0 0 0
09/06/2022
8.12
 8,200 8.12 8.21 7.94 0 0 0
08/06/2022: Cổ tức tiền mặt tỉ lệ: 5.7%
08/06/2022
8.12
 70,400 8.06 8.12 7.67 0 0 0
07/06/2022
8.06
 29,100 8.31 8.31 7.81 0 0 0
06/06/2022
8.31
 29,445 8.14 8.31 7.89 0 0 0
03/06/2022
8.14
 76,600 7.81 8.23 7.64 0 0 0
02/06/2022
7.81
 17,200 7.72 7.89 7.64 0 0 0
01/06/2022
7.72
 18,200 7.72 7.81 7.47 0 0 0
31/05/2022
7.72
 50,900 7.64 7.89 7.38 0 0 0
30/05/2022
7.64
 16,302 7.72 7.72 7.47 0 0 0
27/05/2022
7.72
 65,000 7.55 7.72 7.21 0 0 0
26/05/2022
7.55
 19,600 7.72 7.98 7.55 0 0 0
25/05/2022
7.72
 7,600 7.81 8.06 7.64 0 0 0
24/05/2022
7.81
 23,103 7.64 7.81 7.30 0 0 0
23/05/2022
7.64
 29,400 7.47 7.64 7.21 0 0 0
20/05/2022
7.47
 24,900 7.64 7.89 7.47 0 0 0
19/05/2022
7.64
 11,300 7.81 7.81 7.38 0 0 0
18/05/2022
7.81
 5,200 7.98 8.40 7.47 0 0 0
17/05/2022
7.98
 31,797 7.64 8.06 7.47 0 0 0
16/05/2022
7.64
 59,400 7.04 8.65 7.38 0 0 0
13/05/2022
7.04
 33,800 7.89 8.14 7.04 0 0 0
12/05/2022
7.89
 26,401 8.31 8.74 7.89 0 0 0
11/05/2022
8.31
 101,000 8.14 8.91 7.98 0 0 0
10/05/2022
8.14
 12,300 7.72 8.14 7.81 0 0 0
09/05/2022
7.72
 31,500 8.57 8.57 7.72 0 0 0
06/05/2022
8.57
 15,400 8.74 8.74 8.14 0 0 0
05/05/2022
8.74
 15,900 8.74 8.91 8.31 0 0 0
04/05/2022
8.74
 29,902 8.74 8.74 7.81 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |