CTCP Vật liệu và Xây dựng Bình Dương (mvc)

15.90
0.30
(1.92%)
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
(2026-02-11) 		-0.60 -3.68% 917,300 -2,400 -0.0
14.20
16.90
15.90
2 tháng
(2026-01-12) 		-0.60 -3.68% 2,109,800 -42,000 -0.7
14.20
16.90
15.90
3 tháng
(2025-12-15) 		-1.90 -10.80% 5,277,900 -43,900 -0.7
14.20
17.60
15.90
6 tháng
(2025-09-15) 		-1.30 -7.65% 12,554,000 -11,200 -0.2
14.20
18
15.90
12 tháng
(2025-03-18) 		5.61 55.66% 23,407,200 -12,200 -0.2
6.79
18
15.90
24 tháng
(2024-03-25) 		4.62 41.76% 26,977,533 -13,000 -0.2
6.79
18
15.90
36 tháng
(2023-03-29) 		10.10 180.56% 46,128,253 -15,400 -0.2
5.23
18
15.90
60 tháng
(2021-04-08) 		8.40 115.17% 86,852,837 -10,400 -0.2
3.79
18
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |