CTCP Vật liệu Xây dựng và Chất đốt Đồng Nai (bmf)

7.50
0.40
(5.63%)
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
(2026-04-01) 		-0.50 -6.25% 9,600 0 0
7
8
7.50
2 tháng
(2026-03-02) 		-0.30 -3.85% 18,400 0 0
7
8.80
7.50
3 tháng
(2026-02-02) 		-0.60 -7.41% 20,000 0 0
7
9.20
7.50
6 tháng
(2025-11-03) 		-0.60 -7.41% 38,200 0 0
7
9.20
7.50
12 tháng
(2025-05-06) 		-1.20 -13.79% 182,300 0 0
7
9.20
7.50
24 tháng
(2024-05-13) 		-3.20 -29.91% 2,298,288 0 0
7
15.80
7.50
36 tháng
(2023-05-17) 		1.02 15.69% 4,828,185 -300 -0.0
5.77
17.14
7.50
60 tháng
(2021-05-27) 		1.91 34.16% 5,129,278 0 -0.0
4.25
17.14
7.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/11/2021
6.54
 600 6.51 6.82 6.54 100 0 0.0
23/11/2021
6.51
 0 7.09 6.51 6.51 0 0 0
22/11/2021
7.09
 1,300 7.22 7.22 6.33 0 0 0
19/11/2021
7.22
 100 6.96 7.22 7.22 0 0 0
18/11/2021
6.96
 200 6.90 6.96 6.96 0 0 0
17/11/2021
6.90
 4,500 6.48 7.48 6.90 0 0 0
16/11/2021
6.48
 11,200 7.56 7.56 6.33 0 0 0
15/11/2021
7.56
 400 6.82 7.56 6.19 0 0 0
12/11/2021
6.82
 7,900 7.56 7.56 6.82 0 0 0
11/11/2021
7.56
 100 7.66 7.66 7.56 0 0 0
10/11/2021
7.66
 900 7.09 7.66 7.40 0 0 0
09/11/2021
7.09
 2,200 6.59 7.09 6.72 0 0 0
08/11/2021
6.59
 3,000 7.09 7.09 6.59 0 0 0
05/11/2021
7.09
 0 7.09 7.09 7.09 0 0 0
04/11/2021
7.09
 912 7.09 7.09 7.09 0 0 0
03/11/2021
7.09
 640 7.27 7.27 7.09 0 0 0
02/11/2021
7.27
 20,600 7.48 7.48 6.96 0 500 -0.0
01/11/2021
7.48
 4,400 6.59 7.48 5.77 500 0 0.0
29/10/2021
6.59
 0 6.59 6.59 6.59 0 0 0
28/10/2021
6.59
 100 7.35 7.35 6.59 0 0 0
27/10/2021
7.35
 1,700 6.72 7.35 6.72 0 0 0
26/10/2021
6.72
 200 6.72 6.72 6.72 0 0 0
25/10/2021
6.72
 0 6.82 6.72 6.82 0 0 0
22/10/2021
6.82
 3,900 6.43 6.82 6.69 0 0 0
21/10/2021
6.43
 6,800 6.43 6.43 6.30 0 0 0
20/10/2021
6.43
 3,500 6.43 6.46 6.43 0 0 0
19/10/2021
6.43
 1,600 6.33 6.43 6.43 1,000 0 0.0
18/10/2021
6.33
 0 6.30 6.33 6.30 0 0 0
15/10/2021
6.30
 6,000 6.69 6.69 6.30 0 0 0
14/10/2021
6.69
 5,000 6.82 6.82 6.69 0 0 0
13/10/2021
6.82
 0 6.82 6.82 6.82 0 0 0
12/10/2021
6.82
 0 6.82 6.82 6.82 0 0 0
11/10/2021
6.82
 400 6.82 6.82 6.82 0 0 0
08/10/2021
6.82
 200 6.33 6.82 6.35 0 0 0
07/10/2021
6.33
 2,400 6.09 6.43 6.30 0 0 0
06/10/2021
6.09
 16,710 6.48 6.48 5.91 0 0 0
05/10/2021
6.48
 20,115 6.33 6.48 6.33 0 0 0
04/10/2021
6.33
 300 6.43 6.43 6.33 0 0 0
01/10/2021
6.43
 4,100 6.27 6.96 6.43 0 0 0
30/09/2021
6.27
 0 6.27 6.27 6.27 0 0 0
29/09/2021
6.27
 0 6.43 6.27 6.27 0 0 0
28/09/2021
6.43
 13,404 6.43 6.56 6.04 0 0 0
27/09/2021
6.43
 200 6.56 6.56 6.43 0 0 0
24/09/2021
6.56
 3,600 7.19 7.19 6.56 0 0 0
23/09/2021
7.19
 100 6.56 7.19 7.19 0 0 0
22/09/2021
6.56
 4,100 6.09 6.56 6.09 0 0 0
21/09/2021
6.09
 100 6.30 6.30 6.09 0 0 0
20/09/2021
6.30
 9,300 6.04 6.30 6.04 0 0 0
17/09/2021
6.04
 100 6.33 6.33 6.04 0 0 0
16/09/2021
6.33
 0 6.33 6.33 6.33 0 0 0
15/09/2021
6.33
 0 6.33 6.33 6.33 0 0 0
14/09/2021
6.33
 0 6.33 6.33 6.33 0 0 0
13/09/2021
6.33
 0 6.33 6.33 6.33 0 0 0
10/09/2021
6.33
 2,700 5.51 6.33 6.33 0 0 0
09/09/2021
5.51
 0 5.51 5.51 5.51 0 0 0
08/09/2021
5.51
 200 5.46 5.51 5.51 0 0 0
07/09/2021
5.46
 300 5.33 5.46 5.35 0 200 -0.0
06/09/2021
5.33
 300 6.22 6.22 5.33 0 0 0
01/09/2021
6.22
 0 6.22 6.22 6.22 0 0 0
31/08/2021
6.22
 0 6.22 6.22 6.22 0 0 0
30/08/2021
6.22
 0 6.22 6.22 6.22 0 0 0
27/08/2021
6.22
 0 6.22 6.22 6.22 0 0 0
26/08/2021
6.22
 0 6.22 6.22 6.22 0 0 0
25/08/2021
6.22
 0 6.22 6.22 6.22 0 0 0
24/08/2021
6.22
 0 6.22 6.22 6.22 0 0 0
23/08/2021
6.22
 0 6.22 6.22 6.22 0 0 0
20/08/2021
6.22
 0 6.22 6.22 6.22 0 0 0
19/08/2021
6.22
 0 6.22 6.22 6.22 0 0 0
18/08/2021
6.22
 0 6.22 6.22 6.22 0 0 0
17/08/2021
6.22
 0 6.22 6.22 6.22 0 0 0
16/08/2021
6.22
 0 6.64 6.22 6.64 0 0 0
13/08/2021
6.64
 200 5.77 6.64 5.77 0 0 0
12/08/2021
5.77
 200 5.54 5.77 5.77 200 0 0.0
11/08/2021
5.54
 0 5.56 5.54 5.54 0 0 0
10/08/2021
5.56
 500 5.54 5.56 5.54 0 0 0
09/08/2021
5.54
 1,000 5.77 5.77 5.54 0 0 0
06/08/2021
5.77
 0 5.77 5.77 5.77 0 0 0
05/08/2021
5.77
 400 5.77 5.77 5.77 0 0 0
04/08/2021
5.77
 0 5.77 5.77 5.77 0 0 0
03/08/2021
5.77
 100 6.04 6.04 5.77 0 0 0
02/08/2021
6.04
 0 6.04 6.04 6.04 0 0 0
30/07/2021
6.04
 0 6.04 6.04 6.04 0 0 0
29/07/2021
6.04
 0 6.04 6.04 6.04 0 0 0
28/07/2021
6.04
 0 6.04 6.04 6.04 0 0 0
27/07/2021
6.04
 0 6.04 6.04 6.04 0 0 0
26/07/2021
6.04
 100 5.30 6.04 6.04 0 0 0
23/07/2021
5.30
 0 5.30 5.30 5.30 0 0 0
22/07/2021
5.30
 100 6.19 6.19 5.30 0 0 0
21/07/2021
6.19
 0 6.19 6.19 6.19 0 0 0
20/07/2021
6.19
 0 6.19 6.19 6.19 0 0 0
19/07/2021
6.19
 200 7.27 7.27 6.19 0 0 0
16/07/2021
7.27
 100 6.35 7.27 7.27 0 0 0
15/07/2021
6.35
 0 6.35 6.35 6.35 0 0 0
14/07/2021
6.35
 0 6.35 6.35 6.35 0 0 0
13/07/2021
6.35
 100 5.85 6.35 6.35 0 0 0
12/07/2021
5.85
 0 5.85 5.85 5.85 0 0 0
09/07/2021
5.85
 0 5.85 5.85 5.85 0 0 0
08/07/2021
5.85
 0 5.85 5.85 5.85 0 0 0
07/07/2021
5.85
 100 5.67 5.85 5.85 0 0 0
06/07/2021
5.67
 200 4.93 5.67 4.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |