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)
23/12/2024
7.86
 11,300 7.86 7.86 7.86 0 0 0
20/12/2024
7.86
 6,800 7.95 7.95 7.86 0 0 0
19/12/2024
8.34
 1,100 8.34 8.34 8.34 0 0 0
18/12/2024
7.76
 67,000 7.76 7.76 7.76 0 0 0
17/12/2024
7.76
 29,900 7.76 7.76 7.76 0 0 0
16/12/2024
7.76
 6,600 7.76 7.76 7.76 0 0 0
13/12/2024
7.86
 26,001 7.86 7.86 7.86 0 0 0
12/12/2024
7.76
 16,100 7.86 8.05 7.76 0 0 0
11/12/2024
7.66
 6,100 7.66 7.86 7.66 0 0 0
10/12/2024
7.66
 4,700 7.66 7.76 7.66 0 0 0
09/12/2024
7.86
 2,100 7.76 7.95 7.76 0 0 0
06/12/2024
7.76
 0 7.76 7.76 7.76 0 0 0
05/12/2024
7.66
 6,300 7.86 7.86 7.66 0 0 0
04/12/2024
7.86
 12,401 7.76 7.86 7.76 0 0 0
03/12/2024
7.86
 3,600 7.86 7.86 7.86 0 0 0
02/12/2024
7.86
 12,000 7.86 7.86 7.86 0 0 0
29/11/2024
7.66
 3,800 7.86 7.86 7.66 0 0 0
28/11/2024
8.34
 0 8.34 8.34 8.34 0 0 0
27/11/2024
8.34
 0 8.34 8.34 8.34 0 0 0
26/11/2024
8.44
 2,100 8.34 8.44 8.34 0 0 0
25/11/2024
8.44
 16,100 8.34 8.44 8.24 0 0 0
22/11/2024
8.24
 53,700 8.15 8.24 8.15 0 0 0
21/11/2024
8.15
 24,700 7.95 8.24 7.95 0 0 0
20/11/2024
8.05
 21,800 7.86 8.05 7.86 0 0 0
19/11/2024
7.86
 0 7.86 7.86 7.86 0 0 0
18/11/2024
7.86
 600 7.95 7.95 7.86 0 0 0
15/11/2024
7.86
 5,205 8.34 8.44 7.86 0 0 0
14/11/2024
8.24
 7,100 8.15 8.24 8.15 0 0 0
13/11/2024
7.86
 400 7.86 7.86 7.86 0 0 0
12/11/2024
8.05
 100 8.05 8.05 8.05 0 0 0
11/11/2024
8.05
 300 8.05 8.05 8.05 0 0 0
08/11/2024
8.05
 1,700 7.86 8.44 7.86 0 0 0
07/11/2024
8.34
 0 8.34 8.34 8.34 0 0 0
06/11/2024
8.34
 10,000 8.05 8.34 8.05 0 0 0
05/11/2024
8.15
 6,911 7.66 8.24 7.66 0 0 0
04/11/2024
7.66
 1,905 7.66 7.66 7.56 800 0 0.0
01/11/2024
7.56
 5,100 7.66 7.66 7.56 0 0 0
31/10/2024
7.66
 1,000 7.66 7.66 7.66 0 0 0
30/10/2024
7.76
 5,200 7.76 7.76 7.76 0 0 0
29/10/2024
7.76
 1,838 7.76 7.76 7.76 0 0 0
28/10/2024
7.66
 5,000 7.76 7.76 7.66 0 0 0
25/10/2024
7.56
 5,000 7.66 7.76 7.56 0 0 0
24/10/2024
7.47
 35,300 7.47 7.56 7.47 0 0 0
23/10/2024
7.76
 100 7.76 7.76 7.76 0 0 0
22/10/2024
7.66
 3,400 7.56 7.66 7.37 0 0 0
21/10/2024
7.56
 3,200 7.56 7.66 7.56 0 0 0
18/10/2024
7.56
 5,100 7.76 7.76 7.56 0 0 0
17/10/2024
7.66
 400 7.66 7.66 7.66 0 0 0
16/10/2024
7.56
 11,300 7.66 7.66 7.56 0 0 0
15/10/2024
7.66
 105 7.66 7.66 7.66 0 0 0
14/10/2024
7.95
 400 7.76 7.95 7.76 0 0 0
11/10/2024
7.76
 8,800 7.95 7.95 7.76 0 0 0
10/10/2024
7.86
 5,100 7.66 7.86 7.66 0 0 0
09/10/2024
7.66
 5,300 7.66 7.76 7.66 0 0 0
08/10/2024
7.76
 700 7.76 7.76 7.76 0 0 0
07/10/2024
7.76
 4,305 7.56 7.76 7.56 0 0 0
04/10/2024
7.47
 33,500 7.66 7.66 7.47 0 0 0
03/10/2024
7.66
 16,700 7.86 7.86 7.66 0 0 0
02/10/2024
7.86
 1,900 7.86 7.86 7.86 0 0 0
01/10/2024
7.86
 28,210 7.86 8.05 7.86 0 0 0
30/09/2024
8.15
 7,205 8.15 8.15 8.15 0 0 0
27/09/2024
8.05
 24,300 8.24 8.24 8.05 0 0 0
26/09/2024
8.15
 37,100 8.44 8.53 8.15 0 0 0
25/09/2024: Cổ tức tiền mặt tỉ lệ: 4.3%
25/09/2024
8.24
 41,600 8.53 8.53 8.24 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |