CTCP Vật liệu và Xây dựng Bình Dương (mvc)

13.60
0.10
(0.74%)
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
(2026-05-13) 		-0.50 -3.57% 353,300 0 0
13.30
14.10
13.30
2 tháng
(2026-04-13) 		-0.30 -2.17% 1,493,500 0 0
13.30
14.90
13.30
3 tháng
(2026-03-16) 		-2.30 -14.56% 2,389,500 0 0
13.30
17.10
13.30
6 tháng
(2025-12-15) 		-4.10 -23.30% 7,684,400 -43,900 -0.7
13.30
17.60
13.30
12 tháng
(2025-06-17) 		2.93 27.71% 23,425,400 -12,200 -0.2
9.99
18
13.30
24 tháng
(2024-06-24) 		2.98 28.31% 28,650,646 -13,000 -0.2
6.79
18
13.30
36 tháng
(2023-06-28) 		7.36 119.96% 47,703,108 -14,400 -0.2
6.14
18
13.30
60 tháng
(2021-07-08) 		6.20 85.02% 88,650,735 -16,200 -0.3
3.79
18
13.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |