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)
15/09/2020
4.33
 0 4.33 4.33 4.33 0 0 0
14/09/2020
4.33
 0 4.33 4.33 4.33 0 0 0
11/09/2020
4.33
 0 4.33 4.33 4.33 0 0 0
10/09/2020
4.33
 0 4.33 4.33 4.33 0 0 0
09/09/2020
4.33
 0 4.33 4.33 4.33 0 0 0
08/09/2020
4.33
 5 4.33 4.33 4.33 0 0 0
07/09/2020
4.33
 101 4.07 4.33 4.33 0 0 0
04/09/2020
4.07
 0 4.07 4.07 4.07 0 0 0
03/09/2020
4.07
 0 4.07 4.07 4.07 0 0 0
01/09/2020
4.07
 0 4.07 4.07 4.07 0 0 0
31/08/2020
4.07
 322 4.07 4.07 4.07 0 0 0
28/08/2020
4.07
 1,200 4.07 4.07 4.07 0 0 0
27/08/2020
4.07
 0 4.07 4.07 4.07 0 0 0
26/08/2020
4.07
 0 4.07 4.07 4.07 0 0 0
25/08/2020
4.07
 2 4.07 4.07 4.07 0 0 0
24/08/2020
4.07
 1,300 3.94 4.07 4.07 0 0 0
21/08/2020
3.94
 100 3.88 3.94 3.94 0 0 0
20/08/2020
3.88
 0 3.88 3.88 3.88 0 0 0
19/08/2020
3.88
 0 3.88 3.88 3.88 0 0 0
18/08/2020
3.88
 0 3.88 3.88 3.88 0 0 0
17/08/2020
3.88
 0 3.88 3.88 3.88 0 0 0
14/08/2020
3.88
 0 3.88 3.88 3.88 0 0 0
13/08/2020
3.88
 0 3.88 3.88 3.88 0 0 0
12/08/2020
3.88
 0 3.88 3.88 3.88 0 0 0
11/08/2020
3.88
 100 4.44 4.44 3.88 0 0 0
10/08/2020
4.44
 100 3.94 4.44 4.44 0 0 0
07/08/2020
3.94
 500 4.30 4.30 3.94 0 0 0
06/08/2020
4.30
 500 3.75 4.30 4.20 0 0 0
05/08/2020
3.75
 0 3.75 3.75 3.75 0 0 0
04/08/2020
3.75
 500 3.94 3.94 3.75 0 500 -0.0
03/08/2020
3.94
 3,350 3.91 3.94 3.33 500 0 0.0
31/07/2020
3.91
 0 3.91 3.91 3.91 0 0 0
30/07/2020
3.91
 0 3.91 3.91 3.91 0 0 0
29/07/2020
3.91
 0 3.91 3.91 3.91 0 0 0
28/07/2020
3.91
 0 3.88 3.91 3.91 0 0 0
27/07/2020
3.88
 200 4.57 4.57 3.88 0 0 0
24/07/2020
4.57
 0 4.57 4.57 4.57 0 0 0
23/07/2020
4.57
 0 4.57 4.57 4.57 0 0 0
22/07/2020
4.57
 0 4.57 4.57 4.57 0 0 0
21/07/2020
4.57
 0 4.57 4.57 4.57 0 0 0
20/07/2020
4.57
 0 4.57 4.57 4.57 0 0 0
17/07/2020
4.57
 30 4.57 4.57 4.57 0 0 0
16/07/2020
4.57
 0 4.57 4.57 4.57 0 0 0
15/07/2020
4.57
 2 4.57 4.57 4.57 0 0 0
14/07/2020
4.57
 0 4.57 4.57 4.57 0 0 0
13/07/2020
4.57
 0 4.57 4.57 4.57 0 0 0
10/07/2020
4.57
 100 3.99 4.57 4.57 0 0 0
09/07/2020
3.99
 0 3.99 3.99 3.99 0 0 0
08/07/2020
3.99
 0 3.99 3.99 3.99 0 0 0
07/07/2020
3.99
 0 3.99 3.99 3.99 0 0 0
06/07/2020
3.99
 0 3.99 3.99 3.99 0 0 0
03/07/2020
3.99
 0 3.99 3.99 3.99 0 0 0
02/07/2020
3.99
 0 3.99 3.99 3.99 0 0 0
01/07/2020
3.99
 0 3.99 3.99 3.99 0 0 0
30/06/2020
3.99
 0 3.99 3.99 3.99 0 0 0
29/06/2020
3.99
 0 3.99 3.99 3.99 0 0 0
26/06/2020
3.99
 0 3.99 3.99 3.99 0 0 0
25/06/2020
3.99
 0 3.99 3.99 3.99 0 0 0
24/06/2020
3.99
 0 3.99 3.99 3.99 0 0 0
23/06/2020
3.99
 100 3.99 3.99 3.99 0 0 0
22/06/2020
3.99
 550 4.49 4.49 3.99 0 0 0
19/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
18/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
17/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
16/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
15/06/2020
4.49
 10 4.49 4.49 4.49 0 0 0
12/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
11/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
10/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
09/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
08/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
05/06/2020
4.49
 0 4.49 4.49 4.49 0 0 0
04/06/2020
4.49
 2 4.09 4.49 4.49 0 0 0
03/06/2020
4.09
 2,400 4.72 4.72 4.09 0 0 0
02/06/2020
4.72
 1,000 4.51 4.72 4.72 0 0 0
01/06/2020
4.51
 600 4.51 4.75 4.51 0 0 0
29/05/2020
4.51
 0 4.51 4.51 4.51 0 0 0
28/05/2020
4.51
 0 4.51 4.51 4.51 0 0 0
27/05/2020
4.51
 0 4.54 4.51 4.51 0 0 0
26/05/2020
4.54
 2,200 5.30 5.30 4.51 100 0 0.0
25/05/2020
5.30
 0 5.30 5.30 5.30 0 0 0
22/05/2020
5.30
 0 5.30 5.30 5.30 0 0 0
21/05/2020
5.30
 0 5.30 5.30 5.30 0 0 0
20/05/2020
5.30
 0 5.30 5.30 5.30 0 0 0
19/05/2020
5.30
 100 4.65 5.30 5.30 0 0 0
18/05/2020
4.65
 10 4.65 4.65 4.65 0 0 0
15/05/2020
4.65
 100 4.04 4.65 4.65 0 0 0
14/05/2020
4.04
 100 4.70 4.70 4.04 0 100 -0.0
13/05/2020
4.70
 310 4.09 4.70 4.70 0 0 0
12/05/2020
4.09
 100 4.65 4.65 4.09 0 100 -0.0
11/05/2020
4.65
 3,900 4.07 4.65 4.20 0 0 0
08/05/2020
4.07
 400 3.54 4.07 3.94 0 0 0
07/05/2020
3.54
 0 3.54 3.54 3.54 0 0 0
06/05/2020
3.54
 0 3.54 3.54 3.54 0 0 0
05/05/2020
3.54
 0 3.54 3.54 3.54 0 0 0
04/05/2020
3.54
 100 3.88 3.88 3.54 0 100 -0.0
29/04/2020
3.88
 1,100 3.39 3.88 3.88 0 100 -0.0
28/04/2020
3.39
 100 3.96 3.96 3.39 0 100 -0.0
27/04/2020
3.96
 100 3.46 3.96 3.96 0 0 0
24/04/2020
3.46
 0 3.46 3.46 3.46 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |