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)
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
12/07/2021
6.36
 22,800 6.96 6.96 6.02 0 500 -0.0
09/07/2021
6.96
 5,600 7.30 7.30 6.96 0 0 0
08/07/2021
7.30
 23,100 7.21 7.30 6.79 100 0 0.0
07/07/2021
7.21
 35,600 7.21 7.21 6.79 100 0 0.0
06/07/2021
7.21
 50,300 7.98 7.98 7.21 200 0 0.0
05/07/2021
7.98
 24,500 7.72 7.98 7.38 0 0 0
02/07/2021
7.72
 74,500 8.14 8.14 7.30 100 0 0.0
01/07/2021
8.14
 10,100 8.91 8.91 8.14 200 0 0.0
30/06/2021
8.91
 22,700 9.16 9.33 8.74 0 0 0
29/06/2021
9.16
 199,300 8.14 9.25 7.47 200 0 0.0
28/06/2021
8.14
 21,400 7.47 8.23 7.64 0 0 0
25/06/2021
7.47
 18,500 7.47 7.64 7.30 0 0 0
24/06/2021
7.47
 1,300 7.30 7.47 7.21 0 0 0
23/06/2021
7.30
 0 7.30 7.30 7.30 0 0 0
22/06/2021
7.30
 0 7.30 7.30 7.30 0 0 0
21/06/2021
7.30
 100 7.21 7.30 7.30 0 0 0
18/06/2021
7.21
 100 7.47 7.47 7.21 0 0 0
17/06/2021
7.47
 1,200 7.21 7.55 7.30 0 0 0
16/06/2021
7.21
 1,000 7.21 7.21 7.21 0 0 0
15/06/2021
7.21
 2,700 7.21 7.21 7.21 0 0 0
14/06/2021
7.21
 1,100 7.21 7.21 7.21 0 0 0
11/06/2021
7.21
 11,900 7.21 7.21 7.21 0 0 0
10/06/2021
7.21
 100 7.21 7.21 7.21 0 0 0
09/06/2021
7.21
 7,700 7.30 7.30 7.21 0 0 0
08/06/2021
7.30
 6,302 7.47 7.47 7.30 0 0 0
07/06/2021
7.47
 6,100 7.30 7.47 7.21 0 0 0
04/06/2021
7.30
 700 7.30 7.30 7.30 0 0 0
03/06/2021
7.30
 500 7.30 7.30 7.30 0 0 0
02/06/2021
7.30
 500 7.30 7.30 7.30 0 0 0
01/06/2021
7.30
 700 7.30 7.30 7.21 0 0 0
31/05/2021
7.30
 7,400 7.30 7.30 7.30 0 0 0
28/05/2021
7.30
 0 7.47 7.30 7.47 0 0 0
27/05/2021
7.47
 1,200 7.30 7.47 7.30 0 0 0
26/05/2021
7.30
 0 7.21 7.30 7.30 0 0 0
25/05/2021
7.21
 6,000 7.30 7.30 7.21 5,000 0 0.0
24/05/2021
7.30
 900 7.38 7.38 7.30 0 0 0
21/05/2021
7.38
 100 7.38 7.38 7.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |