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)
23/04/2020
3.46
 100 4.30 4.30 3.46 0 100 -0.0
22/04/2020
4.30
 300 4.20 4.30 3.60 0 100 -0.0
21/04/2020
4.20
 500 4.20 4.20 4.15 100 0 0.0
20/04/2020
4.20
 300 4.07 4.20 4.07 100 0 0.0
17/04/2020
4.07
 1,500 3.81 4.07 4.07 0 0 0
16/04/2020
3.81
 300 3.83 3.83 3.36 0 100 -0.0
15/04/2020
3.83
 300 3.33 3.83 3.78 0 0 0
14/04/2020
3.33
 100 3.67 3.67 3.33 0 100 -0.0
13/04/2020
3.67
 1,100 3.23 3.67 3.67 0 0 0
10/04/2020
3.23
 100 3.86 3.86 3.23 0 100 -0.0
09/04/2020
3.86
 200 3.67 3.86 2.99 0 100 -0.0
08/04/2020
3.67
 200 3.36 3.67 3.28 0 100 -0.0
07/04/2020
3.36
 700 3.78 3.81 3.25 0 100 -0.0
06/04/2020
3.78
 1,000 3.31 3.78 3.78 0 0 0
03/04/2020
3.31
 2,103 4.17 4.17 3.12 0 100 -0.0
01/04/2020
4.17
 200 3.62 4.17 3.12 0 100 -0.0
31/03/2020
3.62
 2,600 4.25 4.25 3.62 1,900 100 0.0
30/03/2020
4.25
 0 4.25 4.25 4.25 0 0 0
27/03/2020
4.25
 100 3.73 4.25 4.25 0 0 0
26/03/2020
3.73
 0 3.73 3.73 3.73 0 0 0
25/03/2020
3.73
 0 4.09 3.73 3.73 0 0 0
24/03/2020
4.09
 400 3.57 4.09 3.07 0 100 -0.0
23/03/2020
3.57
 3,600 3.12 3.57 3.57 0 100 -0.0
20/03/2020
3.12
 100 3.67 3.67 3.12 0 100 -0.0
19/03/2020
3.67
 100 4.59 4.59 3.67 0 100 -0.0
18/03/2020
4.59
 200 4.02 4.59 4.02 0 100 -0.0
17/03/2020
4.02
 100 4.72 4.72 4.02 0 100 -0.0
16/03/2020
4.72
 0 4.72 4.72 4.72 0 0 0
13/03/2020
4.72
 100 4.78 4.78 4.72 0 100 -0.0
12/03/2020
4.78
 0 4.78 4.78 4.78 0 0 0
11/03/2020
4.78
 100 4.78 4.78 4.78 0 100 -0.0
10/03/2020
4.78
 100 5.25 5.25 4.78 0 100 -0.0
09/03/2020
5.25
 0 5.25 5.25 5.25 0 0 0
06/03/2020
5.25
 0 5.25 5.25 5.25 0 0 0
05/03/2020
5.25
 500 5.28 5.28 5.25 0 0 0
04/03/2020
5.28
 0 5.28 5.28 5.28 0 0 0
03/03/2020
5.28
 900 5.28 5.28 5.28 900 0 0.0
02/03/2020
5.28
 909 5.25 5.51 5.28 0 0 0
28/02/2020
5.25
 900 5.33 5.35 5.25 500 0 0.0
27/02/2020
5.33
 800 5.38 5.38 5.33 0 0 0
26/02/2020
5.38
 700 5.41 5.41 5.38 700 0 0.0
25/02/2020
5.41
 100 5.41 5.41 5.41 0 0 0
24/02/2020
5.41
 200 5.30 5.41 5.41 200 0 0.0
21/02/2020
5.30
 2,136 5.51 5.51 5.28 1,100 0 0.0
20/02/2020
5.51
 1,100 5.49 5.51 5.12 1,000 600 0.0
19/02/2020
5.49
 100 5.01 5.49 5.49 0 0 0
18/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
17/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
14/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
13/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
12/02/2020
5.01
 100 5.46 5.46 5.01 0 100 -0.0
11/02/2020
5.46
 100 5.25 5.46 5.46 0 0 0
10/02/2020
5.25
 810 5.25 5.25 5.25 800 0 0.0
07/02/2020
5.25
 600 4.62 5.25 5.25 0 0 0
06/02/2020
4.62
 100 5.01 5.01 4.62 0 0 0
05/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
04/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
03/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
31/01/2020
5.01
 78 5.01 5.01 5.01 0 0 0
30/01/2020
5.01
 0 5.01 5.01 5.01 0 0 0
22/01/2020
5.01
 100 5.25 5.25 5.01 0 0 0
21/01/2020
5.25
 100 5.51 5.51 5.25 0 100 -0.0
20/01/2020
5.51
 700 5.51 5.51 5.51 700 0 0
17/01/2020
5.51
 700 5.25 5.51 5.51 500 0 0.0
16/01/2020
5.25
 600 5.25 5.25 5.25 0 0 0
15/01/2020
5.25
 0 5.25 5.25 5.25 0 0 0
14/01/2020
5.25
 0 5.25 5.25 5.25 0 0 0
13/01/2020
5.25
 0 5.25 5.25 5.25 0 0 0
10/01/2020
5.25
 0 5.25 5.25 5.25 0 0 0
09/01/2020
5.25
 178 5.51 5.51 5.25 0 100 -0.0
08/01/2020
5.51
 0 5.51 5.51 5.51 0 0 0
07/01/2020
5.51
 0 5.51 5.51 5.51 0 0 0
06/01/2020
5.51
 0 5.51 5.51 5.51 0 0 0
03/01/2020
5.51
 0 5.51 5.51 5.51 0 0 0
02/01/2020
5.51
 0 5.51 5.51 5.51 0 0 0
31/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
30/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
27/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
26/12/2019
5.51
 2 5.51 5.51 5.51 0 0 0
25/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
24/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
23/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
20/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
19/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
18/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
17/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
16/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
13/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
12/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
11/12/2019
5.51
 500 5.51 5.51 5.51 500 0 0.0
10/12/2019
5.51
 502 5.49 5.51 5.51 0 0 0
09/12/2019
5.49
 0 5.49 5.49 5.49 0 0 0
06/12/2019
5.49
 0 5.49 5.49 5.49 0 0 0
05/12/2019
5.49
 0 5.51 5.49 5.49 0 0 0
04/12/2019
5.51
 1,000 6.04 6.04 5.28 0 100 -0.0
03/12/2019
6.04
 0 6.04 6.04 6.04 0 0 0
02/12/2019
6.04
 200 5.51 6.04 6.04 0 0 0
29/11/2019
5.51
 0 5.51 5.51 5.51 0 0 0
28/11/2019
5.51
 0 5.51 5.51 5.51 0 0 0
27/11/2019
5.51
 0 5.51 5.51 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |