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)
18/12/2020
7.47
 100 7.47 7.47 7.47 0 0 0
17/12/2020
7.47
 200 7.38 7.47 7.47 0 0 0
16/12/2020
7.38
 0 8.23 7.38 7.38 0 0 0
15/12/2020
8.23
 2,700 8.57 8.57 7.30 0 0 0
14/12/2020
8.57
 0 8.57 8.57 8.57 0 0 0
11/12/2020
8.57
 100 8.65 8.65 8.57 0 0 0
10/12/2020: Cổ tức tiền mặt tỉ lệ: 0.7%
10/12/2020
8.65
 200 8.42 8.65 7.72 0 0 0
09/12/2020
8.42
 1,000 7.58 8.42 8.42 0 0 0
08/12/2020
7.58
 500 7.16 7.58 7.58 0 0 0
07/12/2020
7.16
 1,000 7.16 7.16 7.16 0 0 0
04/12/2020
7.16
 0 7.16 7.16 7.16 0 0 0
03/12/2020
7.16
 0 7.16 7.16 7.16 0 0 0
02/12/2020
7.16
 0 7.16 7.16 7.16 0 0 0
01/12/2020
7.16
 0 7.16 7.16 7.16 0 0 0
30/11/2020
7.16
 49,000 8.34 8.34 7.16 0 0 0
27/11/2020
8.34
 4,000 8.68 8.68 8.34 0 0 0
26/11/2020
8.68
 0 8.68 8.68 8.68 0 0 0
25/11/2020
8.68
 300 9.77 9.77 8.68 0 0 0
24/11/2020
9.77
 0 9.77 9.77 9.77 0 0 0
23/11/2020
9.77
 2,000 11.37 11.37 9.77 0 0 0
20/11/2020
11.37
 0 11.37 11.37 11.37 0 0 0
19/11/2020
11.37
 0 11.37 11.37 11.37 0 0 0
18/11/2020
11.37
 0 11.37 11.37 11.37 0 0 0
17/11/2020
11.37
 0 11.37 11.37 11.37 0 0 0
16/11/2020
11.37
 0 11.37 11.37 11.37 0 0 0
13/11/2020
11.37
 0 11.37 11.37 11.37 0 0 0
12/11/2020
11.37
 0 11.37 11.37 11.37 0 0 0
11/11/2020
11.37
 0 11.37 11.37 11.37 0 0 0
10/11/2020
11.37
 0 11.37 11.37 11.37 0 0 0
09/11/2020
11.37
 0 11.37 11.37 11.37 0 0 0
06/11/2020
11.37
 0 11.37 11.37 11.37 0 0 0
05/11/2020
11.37
 0 11.37 11.37 11.37 0 0 0
04/11/2020
11.37
 0 11.37 11.37 11.37 0 0 0
03/11/2020
11.37
 0 11.37 11.37 11.37 0 0 0
02/11/2020
11.37
 0 11.37 11.37 11.37 0 0 0
30/10/2020
11.37
 0 11.37 11.37 11.37 0 0 0
29/10/2020
11.37
 0 11.37 11.37 11.37 0 0 0
28/10/2020
11.37
 0 11.37 11.37 11.37 0 0 0
27/10/2020
11.37
 0 11.37 11.37 11.37 0 0 0
26/10/2020
11.37
 0 11.37 11.37 11.37 0 0 0
23/10/2020
11.37
 0 11.37 11.37 11.37 0 0 0
22/10/2020
11.37
 0 11.37 11.37 11.37 0 0 0
21/10/2020
11.37
 0 11.37 11.37 11.37 0 0 0
20/10/2020
11.37
 100 9.94 11.37 11.37 0 0 0
19/10/2020
9.94
 0 9.94 9.94 9.94 0 0 0
16/10/2020
9.94
 100 8.68 9.94 9.94 0 0 0
15/10/2020
8.68
 0 8.68 8.68 8.68 0 0 0
14/10/2020
8.68
 0 8.68 8.68 8.68 0 0 0
13/10/2020
8.68
 0 8.68 8.68 8.68 0 0 0
12/10/2020
8.68
 0 8.68 8.68 8.68 0 0 0
09/10/2020
8.68
 0 8.68 8.68 8.68 0 0 0
08/10/2020
8.68
 0 8.68 8.68 8.68 0 0 0
07/10/2020
8.68
 100 8.85 8.85 8.68 0 0 0
06/10/2020
8.85
 0 8.85 8.85 8.85 0 0 0
05/10/2020
8.85
 0 8.85 8.85 8.85 0 0 0
02/10/2020
8.85
 0 8.85 8.85 8.85 0 0 0
01/10/2020
8.85
 0 8.85 8.85 8.85 0 0 0
30/09/2020
8.85
 0 8.85 8.85 8.85 0 0 0
29/09/2020
8.85
 0 8.85 8.85 8.85 0 0 0
28/09/2020
8.85
 0 8.85 8.85 8.85 0 0 0
25/09/2020
8.85
 0 8.85 8.85 8.85 0 0 0
24/09/2020
8.85
 0 8.85 8.85 8.85 0 0 0
23/09/2020
8.85
 0 8.85 8.85 8.85 0 0 0
22/09/2020
8.85
 0 8.85 8.85 8.85 0 0 0
21/09/2020
8.85
 0 8.85 8.85 8.85 0 0 0
18/09/2020
8.85
 0 8.85 8.85 8.85 0 0 0
17/09/2020
8.85
 100 8.42 8.85 8.85 0 0 0
16/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
15/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
14/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
11/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
10/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
09/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
08/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
07/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
04/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
03/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
01/09/2020
8.42
 0 8.42 8.42 8.42 0 0 0
31/08/2020
8.42
 0 8.42 8.42 8.42 0 0 0
28/08/2020
8.42
 0 8.42 8.42 8.42 0 0 0
27/08/2020
8.42
 0 8.42 8.42 8.42 0 0 0
26/08/2020
8.42
 0 8.42 8.42 8.42 0 0 0
25/08/2020
8.42
 0 8.42 8.42 8.42 0 0 0
24/08/2020
8.42
 0 8.42 8.42 8.42 0 0 0
21/08/2020
8.42
 0 8.42 8.42 8.42 0 0 0
20/08/2020
8.42
 0 8.42 8.42 8.42 0 0 0
19/08/2020
8.42
 100 7.58 8.42 8.42 0 0 0
18/08/2020
7.58
 0 7.58 7.58 7.58 0 0 0
17/08/2020
7.58
 0 7.58 7.58 7.58 0 0 0
14/08/2020
7.58
 0 7.58 7.58 7.58 0 0 0
13/08/2020
7.58
 0 7.58 7.58 7.58 0 0 0
12/08/2020
7.58
 0 7.58 7.58 7.58 0 0 0
11/08/2020
7.58
 0 7.58 7.58 7.58 0 0 0
10/08/2020
7.58
 0 7.58 7.58 7.58 0 0 0
07/08/2020
7.58
 0 7.58 7.58 7.58 0 0 0
06/08/2020
7.58
 0 7.58 7.58 7.58 0 0 0
05/08/2020
7.58
 0 7.58 7.58 7.58 0 0 0
04/08/2020
7.58
 0 7.58 7.58 7.58 0 0 0
03/08/2020
7.58
 0 7.58 7.58 7.58 0 0 0
31/07/2020
7.58
 0 7.58 7.58 7.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |