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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |