CTCP Vật liệu và Xây dựng Bình Dương (mvc)

11.90
0
(0%)
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
(2026-08-12) 		-0.20 -1.54% 348,000 102,000 0
12.50
13.10
12.50
2 tháng
(2026-07-13) 		-0.30 -2.29% 1,197,900 178,200 0
12.40
14.30
12.50
3 tháng
(2026-06-15) 		-0.80 -5.88% 1,409,900 178,200 0
12.40
14.30
12.50
6 tháng
(2026-03-16) 		-3 -18.99% 3,809,300 178,200 0
12.40
17.10
12.50
12 tháng
(2025-09-16) 		-3.70 -22.42% 16,200,800 167,000 -0.2
12.40
18
12.50
24 tháng
(2024-09-23) 		4.59 55.83% 29,294,907 165,200 -0.2
6.79
18
12.50
36 tháng
(2023-09-27) 		2.19 20.60% 36,397,486 163,900 -0.2
6.79
18
12.50
60 tháng
(2021-10-07) 		-0.35 -2.67% 78,561,430 162,800 -0.3
3.79
18
12.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2025
8.83
 0 8.83 8.83 8.83 0 0 0
24/01/2025
9.12
 3,900 8.73 9.21 8.73 0 0 0
23/01/2025
8.63
 0 8.63 8.63 8.63 0 0 0
22/01/2025
8.63
 600 8.73 8.73 8.63 0 0 0
21/01/2025
9.21
 0 9.21 9.21 9.21 0 0 0
20/01/2025
9.31
 7,100 9.02 9.50 9.02 0 0 0
17/01/2025
8.92
 200 9.41 9.41 8.92 0 0 0
16/01/2025
9.31
 25,300 8.73 9.31 8.53 0 0 0
15/01/2025
9.12
 100 9.12 9.12 9.12 0 0 0
14/01/2025
8.63
 0 8.63 8.63 8.63 0 0 0
13/01/2025
8.63
 4 8.63 8.63 8.63 0 0 0
10/01/2025
8.63
 3,500 8.73 8.73 8.63 0 0 0
09/01/2025
8.83
 300 8.83 8.83 8.83 0 0 0
08/01/2025
8.92
 3,600 8.73 8.92 8.73 0 0 0
07/01/2025
8.73
 8,102 8.73 8.73 8.73 0 0 0
06/01/2025
8.83
 9,100 9.21 9.41 8.83 0 0 0
03/01/2025
8.83
 18,401 9.41 9.41 8.83 0 0 0
02/01/2025
8.83
 7,000 8.83 8.92 8.83 0 0 0
31/12/2024
9.21
 11,203 9.21 9.41 8.92 0 0 0
30/12/2024
9.02
 26,101 8.73 9.31 8.73 0 0 0
27/12/2024
8.73
 23,300 9.21 9.41 8.73 0 0 0
26/12/2024
8.92
 86,800 8.24 9.21 8.15 0 0 0
25/12/2024
8.05
 4,400 7.86 8.24 7.86 0 0 0
24/12/2024
7.86
 6,600 7.86 7.86 7.86 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |