CTCP Vật liệu và Xây dựng Bình Dương (mvc)

16.90
-0.10
(-0.59%)
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
(2025-11-05) 		2.20 14.77% 2,168,300 500 0.0
14.90
17.10
16.90
2 tháng
(2025-10-06) 		1.20 7.55% 4,742,300 1,700 0.0
14.90
17.10
16.90
3 tháng
(2025-09-08) 		2.80 19.58% 7,578,000 33,200 0.5
14.30
17.10
16.90
6 tháng
(2025-06-09) 		6.43 60.30% 15,066,200 31,200 0.5
9.99
17.10
16.90
12 tháng
(2024-12-10) 		9.44 123.20% 18,807,662 29,600 0.5
6.79
17.10
16.90
24 tháng
(2023-12-18) 		5.29 44.75% 23,803,686 29,100 0.5
6.79
17.10
16.90
36 tháng
(2022-12-21) 		12.59 278.91% 40,417,160 29,000 0.5
4.42
17.10
16.90
60 tháng
(2020-12-31) 		9.89 137.12% 80,815,937 33,000 0.5
3.79
17.10
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/12/2019
7.75
 0 7.75 7.75 7.75 0 0 0
02/12/2019
7.75
 0 7.75 7.75 7.75 0 0 0
29/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
28/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
27/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
26/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
25/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
22/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
21/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
20/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
19/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
18/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
15/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
14/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
13/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
12/11/2019
7.75
 10 7.75 7.75 7.75 0 0 0
11/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
08/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
07/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
06/11/2019
7.75
 1,000 7.75 7.75 7.75 0 0 0
05/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
04/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
01/11/2019
7.75
 0 7.75 7.75 7.75 0 0 0
31/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
30/10/2019: Cổ tức tiền mặt tỉ lệ: 8%
30/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
29/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
28/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
25/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
24/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
23/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
22/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
21/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
18/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
17/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
16/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
15/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
14/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
11/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
10/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
09/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
08/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
07/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
04/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
03/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
02/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
01/10/2019
7.75
 0 7.75 7.75 7.75 0 0 0
30/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
27/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
26/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
25/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
24/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
23/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
20/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
19/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
18/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
17/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
16/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
13/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
12/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
11/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
10/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
09/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
06/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
05/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
04/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
03/09/2019
7.75
 0 7.75 7.75 7.75 0 0 0
30/08/2019
7.75
 0 7.75 7.75 7.75 0 0 0
29/08/2019
7.75
 0 7.75 7.75 7.75 0 0 0
28/08/2019
7.75
 0 7.75 7.75 7.75 0 0 0
27/08/2019
7.75
 100 7.91 7.91 7.75 0 0 0
26/08/2019
7.91
 100 7.36 7.91 7.91 0 0 0
23/08/2019
7.36
 300 6.82 7.36 7.36 0 0 0
22/08/2019
6.82
 0 6.82 6.82 6.82 0 0 0
21/08/2019
6.82
 0 6.82 6.82 6.82 0 0 0
20/08/2019
6.82
 0 6.82 6.82 6.82 0 0 0
19/08/2019
6.82
 0 6.82 6.82 6.82 0 0 0
16/08/2019
6.82
 0 6.82 6.82 6.82 0 0 0
15/08/2019
6.82
 0 6.82 6.82 6.82 0 0 0
14/08/2019
6.82
 0 6.82 6.82 6.82 0 0 0
13/08/2019
6.82
 0 6.82 6.82 6.82 0 0 0
12/08/2019
6.82
 0 6.82 6.82 6.82 0 0 0
09/08/2019
6.82
 0 6.82 6.82 6.82 0 0 0
08/08/2019
6.82
 0 6.82 6.82 6.82 0 0 0
07/08/2019
6.82
 0 6.82 6.82 6.82 0 0 0
06/08/2019
6.82
 0 6.82 6.82 6.82 0 0 0
05/08/2019
6.82
 0 6.82 6.82 6.82 0 0 0
02/08/2019
6.82
 0 6.82 6.82 6.82 0 0 0
01/08/2019
6.82
 0 6.82 6.82 6.82 0 0 0
31/07/2019
6.82
 0 6.82 6.82 6.82 0 0 0
30/07/2019
6.82
 0 6.82 6.82 6.82 0 0 0
29/07/2019
6.82
 0 6.82 6.82 6.82 0 0 0
26/07/2019
6.82
 0 6.82 6.82 6.82 0 0 0
25/07/2019
6.82
 0 6.82 6.82 6.82 0 0 0
24/07/2019
6.82
 0 6.82 6.82 6.82 0 0 0
23/07/2019
6.82
 0 6.82 6.82 6.82 0 0 0
22/07/2019
6.82
 0 6.82 6.82 6.82 0 0 0
19/07/2019
6.82
 0 6.82 6.82 6.82 0 0 0
18/07/2019
6.82
 13,600 6.98 6.98 6.82 0 0 0
17/07/2019
6.98
 0 6.98 6.98 6.98 0 0 0
16/07/2019
6.98
 0 6.98 6.98 6.98 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |