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)
01/12/2021
12.39
 105,900 12.22 12.73 12.13 0 0 0
30/11/2021
12.22
 166,502 12.22 12.90 12.13 0 0 0
29/11/2021
12.22
 173,800 12.47 12.47 11.03 0 0 0
26/11/2021
12.47
 214,300 12.90 13.07 12.30 0 0 0
25/11/2021
12.90
 161,700 12.73 12.98 12.39 0 0 0
24/11/2021
12.73
 125,100 12.56 13.07 12.30 0 0 0
23/11/2021
12.56
 361,200 12.30 12.98 11.62 0 0 0
22/11/2021
12.30
 475,720 14.34 14.34 12.22 0 0 0
19/11/2021
14.34
 315,600 14.76 14.93 13.57 0 0 0
18/11/2021
14.76
 259,200 14.93 14.93 14.25 0 0 0
17/11/2021
14.93
 154,100 15.10 15.10 14.76 0 0 0
16/11/2021
15.10
 260,800 15.95 15.95 15.10 0 5,200 -0.1
15/11/2021
15.95
 823,800 14.42 16.20 14.59 0 0 0
12/11/2021
14.42
 343,500 14.68 14.85 14.34 0 0 0
11/11/2021
14.68
 247,200 15.02 15.02 14.42 0 0 0
10/11/2021
15.02
 295,100 14.34 15.27 14.25 0 0 0
09/11/2021
14.34
 203,800 14.08 14.85 14.08 200 0 0.0
08/11/2021
14.08
 468,709 14.51 14.51 14.00 0 0 0
05/11/2021
14.51
 248,520 14.76 14.76 14.25 0 0 0
04/11/2021
14.76
 305,900 14.85 14.93 14.42 0 0 0
03/11/2021
14.85
 341,420 15.27 15.95 14.85 0 0 0
02/11/2021
15.27
 484,509 15.19 15.27 14.85 0 0 0
01/11/2021
15.19
 342,300 15.44 15.61 15.10 0 0 0
29/10/2021
15.44
 317,860 15.27 15.53 14.42 0 0 0
28/10/2021
15.27
 332,600 15.61 15.78 15.10 0 0 0
27/10/2021
15.61
 311,300 15.02 15.95 14.85 0 0 0
26/10/2021
15.02
 287,800 15.02 15.44 14.68 0 0 0
25/10/2021
15.02
 469,700 15.10 15.61 14.76 0 0 0
22/10/2021
15.10
 244,700 15.53 15.70 14.85 0 0 0
21/10/2021
15.53
 630,800 14.42 15.95 13.83 0 5,000 -0.1
20/10/2021
14.42
 367,500 14.68 14.68 14.08 0 0 0
19/10/2021
14.68
 377,600 14.42 14.85 14.25 0 0 0
18/10/2021
14.42
 1,366,300 12.81 14.68 12.56 0 0 0
15/10/2021
12.81
 260,000 12.90 12.90 12.64 0 0 0
14/10/2021
12.90
 268,300 12.98 13.15 12.56 0 0 0
13/10/2021
12.98
 379,500 12.56 13.41 12.30 5,000 0 0.1
12/10/2021
12.56
 436,300 12.73 12.81 12.30 0 0 0
11/10/2021
12.73
 256,300 12.98 12.98 12.73 0 0 0
08/10/2021
12.98
 298,600 13.15 13.49 12.81 0 0 0
07/10/2021
13.15
 639,400 12.56 13.57 12.39 0 0 0
06/10/2021
12.56
 572,400 12.22 13.15 11.88 0 0 0
05/10/2021
12.22
 584,911 12.47 12.56 11.88 0 0 0
04/10/2021
12.47
 564,100 12.56 12.81 11.88 0 0 0
01/10/2021
12.56
 371,200 12.90 12.98 12.39 0 0 0
30/09/2021
12.90
 304,409 13.15 13.41 12.81 0 0 0
29/09/2021
13.15
 728,400 12.47 13.32 12.39 0 0 0
28/09/2021
12.47
 571,200 12.13 12.47 11.20 0 0 0
27/09/2021
12.13
 511,685 13.07 13.41 11.88 0 0 0
24/09/2021
13.07
 1,098,900 12.90 14.42 12.05 0 0 0
23/09/2021
12.90
 1,972,400 11.28 12.90 12.56 0 0 0
22/09/2021
11.28
 532,700 10.27 11.28 10.27 0 0 0
21/09/2021
10.27
 1,094,000 8.99 10.27 8.99 0 0 0
20/09/2021
8.99
 388,100 8.82 9.08 8.74 0 0 0
17/09/2021
8.82
 79,900 8.91 8.91 8.48 0 0 0
16/09/2021
8.91
 51,500 8.82 8.91 8.65 0 0 0
15/09/2021
8.82
 232,200 9.08 9.16 8.82 0 0 0
14/09/2021
9.08
 416,400 8.23 9.08 8.31 0 0 0
13/09/2021
8.23
 54,800 7.89 8.31 8.06 0 0 0
10/09/2021
7.89
 7,500 8.31 8.31 7.72 0 0 0
09/09/2021
8.31
 5,300 8.14 8.31 7.89 0 0 0
08/09/2021
8.14
 11,200 8.06 8.23 8.14 0 0 0
07/09/2021
8.06
 50,500 8.48 8.48 8.06 0 0 0
06/09/2021
8.48
 48,100 9.16 9.16 8.23 0 0 0
01/09/2021
9.16
 34,700 8.31 9.16 8.06 0 0 0
31/08/2021
8.31
 46,900 8.06 8.31 8.06 0 0 0
30/08/2021
8.06
 55,200 8.14 8.23 7.98 0 0 0
27/08/2021
8.14
 6,200 8.74 8.74 7.72 0 0 0
26/08/2021
8.74
 35,800 7.98 8.74 7.81 0 0 0
25/08/2021
7.98
 48,800 7.21 8.06 7.21 0 0 0
24/08/2021
7.21
 41,000 7.21 7.21 6.96 0 0 0
23/08/2021
7.21
 32,700 7.64 7.64 6.96 0 0 0
20/08/2021
7.64
 48,200 7.89 7.98 7.64 0 1,000 -0.0
19/08/2021
7.89
 23,100 8.31 8.31 7.89 0 0 0
18/08/2021
8.31
 64,500 8.06 8.48 7.72 0 0 0
17/08/2021
8.06
 98,100 8.40 8.40 7.64 0 0 0
16/08/2021
8.40
 72,100 8.48 8.48 8.31 0 0 0
13/08/2021
8.48
 27,800 9.25 9.25 8.31 0 0 0
12/08/2021
9.25
 340,600 8.31 9.50 8.48 1,000 0 0.0
11/08/2021
8.31
 106,600 7.47 8.31 7.81 0 0 0
10/08/2021
7.47
 19,300 7.21 7.72 7.13 0 0 0
09/08/2021
7.21
 17,900 6.96 7.21 6.96 0 0 0
06/08/2021
6.96
 0 6.96 6.96 6.96 0 0 0
05/08/2021
6.96
 500 6.79 7.04 6.87 0 0 0
04/08/2021
6.79
 6,700 6.79 6.79 6.53 0 0 0
03/08/2021
6.79
 4,200 6.70 6.79 6.62 0 0 0
02/08/2021
6.70
 3,700 6.53 6.70 6.62 0 0 0
30/07/2021
6.53
 5,600 6.70 6.70 6.36 0 300 -0.0
29/07/2021
6.70
 2,100 6.70 6.70 6.62 0 0 0
28/07/2021
6.70
 300 6.79 6.79 6.62 0 0 0
27/07/2021
6.79
 3,500 7.04 7.04 6.79 0 0 0
26/07/2021
7.04
 3,300 6.62 7.04 6.62 0 0 0
23/07/2021
6.62
 12,300 6.79 6.79 6.36 0 0 0
22/07/2021
6.79
 4,300 7.04 7.04 6.70 0 0 0
21/07/2021
7.04
 300 6.96 7.04 6.96 100 0 0.0
20/07/2021
6.96
 700 6.62 6.96 6.79 0 0 0
19/07/2021
6.62
 12,000 7.13 7.13 6.53 0 0 0
16/07/2021
7.13
 500 7.21 7.21 7.04 100 0 0.0
15/07/2021
7.21
 14,700 6.96 7.21 6.70 0 0 0
14/07/2021
6.96
 2,800 6.62 6.96 6.36 0 300 -0.0
13/07/2021
6.62
 8,800 6.36 6.62 6.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |