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
(2025-11-04) 		1.40 9.27% 1,989,700 500 0.0
14.90
17.10
17.10
2 tháng
(2025-10-06) 		0.60 3.77% 4,481,200 1,700 0.0
14.90
17.10
17.10
3 tháng
(2025-09-05) 		2 13.79% 7,670,500 33,200 0.5
14.30
17.10
17.10
6 tháng
(2025-06-09) 		5.83 54.67% 14,805,100 31,200 0.5
9.99
17.10
17.10
12 tháng
(2024-12-09) 		8.64 110.05% 18,548,662 29,600 0.5
6.79
17.10
17.10
24 tháng
(2023-12-15) 		4.78 40.77% 23,714,486 29,100 0.5
6.79
17.10
17.10
36 tháng
(2022-12-20) 		11.90 258.45% 40,165,860 29,000 0.5
4.42
17.10
17.10
60 tháng
(2020-12-30) 		9.03 121% 80,555,837 33,000 0.5
3.79
17.10
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/09/2024
8.21
 4,700 8.58 8.58 8.21 0 0 0
23/09/2024
8.21
 4,960 8.21 8.40 8.21 0 0 0
20/09/2024
8.21
 5,000 8.21 8.21 8.21 0 0 0
19/09/2024
8.12
 23,400 8.40 8.40 7.85 0 0 0
18/09/2024
8.21
 14,501 8.21 8.21 8.21 0 0 0
17/09/2024
8.40
 6,521 8.21 8.40 8.21 0 0 0
16/09/2024
8.21
 22,405 8.31 8.31 8.21 0 0 0
13/09/2024
8.21
 1,000 8.21 8.21 8.21 0 0 0
12/09/2024
8.21
 11,600 8.31 8.31 8.21 0 0 0
11/09/2024
8.21
 9,601 8.31 8.31 8.21 0 0 0
10/09/2024
8.31
 800 8.31 8.31 8.31 0 0 0
09/09/2024
8.31
 800 8.31 8.31 8.31 0 0 0
06/09/2024
8.31
 3,600 8.31 8.31 8.31 0 0 0
05/09/2024
8.31
 400 8.31 8.31 8.31 0 0 0
04/09/2024
8.31
 2,200 8.40 8.40 8.31 0 0 0
30/08/2024
8.49
 2,400 8.40 8.49 8.40 0 0 0
29/08/2024
8.40
 200 8.40 8.40 8.40 0 0 0
28/08/2024
8.31
 4,000 8.49 8.49 8.31 0 0 0
27/08/2024
8.40
 24,600 8.40 8.49 8.40 0 0 0
26/08/2024
8.40
 6,100 8.40 8.58 8.40 0 0 0
23/08/2024
8.40
 2,200 8.40 8.49 8.40 0 0 0
22/08/2024
8.31
 1,500 8.40 8.40 8.31 0 0 0
21/08/2024
8.31
 1,300 8.58 8.68 8.31 0 0 0
20/08/2024
8.31
 21,300 8.31 8.40 8.31 0 0 0
19/08/2024
8.31
 6,900 8.31 8.49 8.31 0 0 0
16/08/2024
8.31
 9,600 8.21 8.58 8.12 0 0 0
15/08/2024
8.21
 15,800 8.21 8.21 8.03 0 0 0
14/08/2024
8.21
 300 8.40 8.40 8.21 0 0 0
13/08/2024
8.21
 9,401 8.21 8.21 8.21 0 0 0
12/08/2024
8.68
 45,302 8.31 8.68 8.12 0 0 0
09/08/2024
8.31
 10,300 8.77 8.77 8.21 0 0 0
08/08/2024
9.04
 43,800 9.23 9.23 8.03 0 0 0
07/08/2024
9.23
 15,500 8.31 9.23 8.31 0 0 0
06/08/2024
8.95
 100 8.95 8.95 8.95 0 0 0
05/08/2024
8.95
 67,902 9.14 9.14 7.94 0 0 0
02/08/2024
9.23
 100 9.23 9.23 9.23 0 0 0
01/08/2024
9.23
 8,000 9.32 9.32 9.23 0 0 0
31/07/2024
9.23
 3,300 9.41 9.41 9.23 0 0 0
30/07/2024
9.23
 15,000 9.51 9.60 9.23 0 0 0
29/07/2024
9.23
 15,101 9.23 9.23 9.23 0 0 0
26/07/2024
9.23
 31,300 9.04 9.23 9.04 0 0 0
25/07/2024
9.14
 1,900 8.95 9.14 8.95 0 0 0
24/07/2024
9.14
 3,300 9.14 9.14 8.95 0 0 0
23/07/2024
9.14
 34,400 8.95 9.14 8.95 0 0 0
22/07/2024
9.14
 10,300 9.23 9.23 8.77 0 0 0
19/07/2024
9.32
 3,600 9.04 9.32 8.86 0 0 0
18/07/2024
9.23
 8,300 9.51 9.51 8.95 0 0 0
17/07/2024
9.51
 23,300 8.95 9.51 8.86 0 0 0
16/07/2024
9.60
 38,000 8.95 9.60 8.95 0 0 0
15/07/2024
9.14
 30,800 9.14 9.51 8.77 0 0 0
12/07/2024
9.23
 9,600 9.23 9.23 9.14 0 0 0
11/07/2024
9.23
 11,400 9.23 9.32 9.14 0 0 0
10/07/2024
9.23
 12,900 9.23 9.23 9.23 0 0 0
09/07/2024
9.23
 66,200 9.41 9.41 9.23 0 0 0
08/07/2024
9.41
 15,402 9.78 9.78 9.41 0 0 0
05/07/2024
9.78
 1,400 9.78 9.78 9.78 0 0 0
04/07/2024
9.60
 8,000 9.60 9.60 9.60 0 0 0
03/07/2024
9.60
 2,000 9.60 9.60 9.60 0 0 0
02/07/2024
9.78
 1,000 9.78 9.78 9.78 0 0 0
01/07/2024
9.97
 2,500 9.32 9.97 9.32 0 0 0
28/06/2024
9.60
 7,000 9.60 9.60 9.51 0 0 0
27/06/2024
10.15
 9,500 9.69 10.15 9.51 0 0 0
26/06/2024
9.41
 1,600 9.69 10.15 9.41 0 0 0
25/06/2024
9.69
 403 9.69 9.69 9.69 0 0 0
24/06/2024
10.52
 9,600 9.60 10.52 9.23 0 0 0
21/06/2024
10.52
 7,300 9.97 10.52 9.97 0 0 0
20/06/2024
10.52
 4,604 10.43 10.52 8.95 0 0 0
19/06/2024
10.34
 15,100 10.52 10.52 10.34 0 0 0
18/06/2024
10.52
 10,707 10.80 10.80 10.43 0 0 0
17/06/2024
10.61
 11,200 10.34 10.61 10.34 0 0 0
14/06/2024
10.71
 11,600 10.43 10.71 10.34 0 0 0
13/06/2024
10.80
 21,300 11.17 11.17 10.43 0 0 0
12/06/2024
10.71
 32,700 10.52 10.71 10.43 0 0 0
11/06/2024
10.89
 18,600 10.52 10.89 10.43 0 0 0
10/06/2024
11.08
 26,100 10.34 11.17 10.34 0 0 0
07/06/2024
10.98
 57,900 11.08 11.26 10.52 0 0 0
06/06/2024
11.08
 33,402 10.98 11.17 10.34 0 0 0
05/06/2024
10.98
 47,202 11.17 11.54 10.15 0 0 0
04/06/2024
10.98
 21,900 10.61 11.54 10.61 0 0 0
03/06/2024
10.34
 33,201 10.15 10.34 9.69 0 0 0
31/05/2024
9.04
 5,000 9.04 9.14 9.04 0 0 0
30/05/2024
9.23
 19,000 9.32 9.32 9.04 0 0 0
29/05/2024
9.32
 14,000 9.51 9.60 9.32 0 0 0
28/05/2024
9.69
 5,600 9.32 9.69 9.32 0 0 0
27/05/2024
9.32
 1,500 9.41 9.41 9.32 0 0 0
24/05/2024
9.51
 800 9.51 9.51 9.41 0 0 0
23/05/2024
9.41
 7,500 9.69 9.69 9.41 0 0 0
22/05/2024
9.60
 10,600 9.69 9.69 9.60 0 0 0
21/05/2024
9.69
 7,700 10.15 10.15 9.69 0 0 0
20/05/2024
9.60
 18,900 9.60 9.69 9.32 0 0 0
17/05/2024
9.51
 400 9.32 9.60 9.32 0 0 0
16/05/2024
9.60
 5,100 9.69 9.69 9.23 0 0 0
15/05/2024
9.51
 9,208 9.41 9.51 9.32 0 0 0
14/05/2024
9.32
 5,400 9.51 9.51 9.32 0 0 0
13/05/2024
9.32
 10,900 9.69 9.97 9.32 0 0 0
10/05/2024
9.41
 12,600 9.23 9.41 9.14 0 0 0
09/05/2024
9.51
 1,500 9.51 9.51 9.51 0 0 0
08/05/2024
10.06
 15,000 9.97 10.06 9.97 0 0 0
07/05/2024
9.23
 9,800 9.88 9.88 9.23 0 0 0
06/05/2024
9.88
 2,500 9.88 9.88 9.88 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |