CTCP Vật liệu và Xây dựng Bình Dương (mvc)

14.20
0.40
(2.90%)
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
(2026-03-31) 		-2.30 -13.94% 1,418,700 0 0
13.70
16.60
14.20
2 tháng
(2026-03-02) 		-2.10 -12.88% 2,432,800 -2,400 -0.0
13.70
17.10
14.20
3 tháng
(2026-01-30) 		-2.40 -14.46% 3,186,600 -2,400 -0.0
13.70
17.10
14.20
6 tháng
(2025-11-03) 		-1 -6.58% 10,326,200 -42,900 -0.7
13.70
18
14.20
12 tháng
(2025-05-05) 		5.96 72.26% 24,116,800 -12,200 -0.2
8.24
18
14.20
24 tháng
(2024-05-10) 		4.79 50.84% 28,501,370 -13,000 -0.2
6.79
18
14.20
36 tháng
(2023-05-16) 		8.60 153.75% 47,506,009 -14,400 -0.2
5.42
18
14.20
60 tháng
(2021-05-26) 		6.90 94.61% 88,521,937 -15,400 -0.3
3.79
18
14.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/04/2024
10.15
 4,008 9.60 10.15 9.51 0 0 0
24/04/2024
10.34
 26,700 9.32 10.34 8.95 0 0 0
23/04/2024
10.34
 109 10.34 10.34 10.34 0 0 0
22/04/2024
9.97
 1,600 9.51 9.97 9.51 0 0 0
19/04/2024
10.52
 3,800 9.32 10.52 9.32 0 0 0
17/04/2024
10.15
 3,200 10.15 10.61 10.15 0 0 0
16/04/2024
10.71
 39,209 10.71 10.71 9.32 0 0 0
15/04/2024
10.89
 2,010 10.89 10.89 10.89 0 0 0
12/04/2024
10.89
 4,900 10.61 10.98 10.61 0 0 0
11/04/2024
10.80
 3,100 10.80 10.80 10.80 0 0 0
10/04/2024
10.71
 2,800 10.89 10.89 10.71 0 0 0
09/04/2024
10.89
 400 10.89 10.89 10.89 0 0 0
08/04/2024
10.89
 600 10.89 10.89 10.89 0 0 0
05/04/2024
11.17
 7,600 10.61 11.17 10.43 0 0 0
04/04/2024
10.80
 10,500 10.24 10.98 9.32 0 0 0
03/04/2024
10.89
 3,906 10.89 10.89 10.89 0 0 0
02/04/2024
11.08
 2,100 11.08 11.08 10.80 0 0 0
01/04/2024
11.08
 2,000 11.08 11.08 11.08 0 0 0
29/03/2024
10.98
 41,000 10.71 10.98 10.71 0 0 0
28/03/2024
10.98
 15,710 10.80 10.98 10.80 0 0 0
27/03/2024
10.80
 20,500 10.80 10.89 10.71 0 0 0
26/03/2024
10.98
 7,011 10.71 10.98 10.71 0 0 0
25/03/2024
11.08
 1,300 11.26 11.26 10.34 0 0 0
22/03/2024
11.26
 8,300 11.08 11.26 10.98 0 0 0
21/03/2024
11.08
 10,500 11.08 11.08 10.98 0 0 0
20/03/2024
11.54
 4,400 11.08 11.54 10.98 0 0 0
19/03/2024
11.63
 12,620 11.08 11.63 11.08 0 0 0
18/03/2024
11.54
 15,600 11.54 11.91 10.89 0 0 0
15/03/2024
11.26
 19,300 11.54 11.81 11.26 0 0 0
14/03/2024
11.81
 29,400 11.91 11.91 11.08 0 0 0
13/03/2024
11.91
 1,000 11.91 11.91 11.91 0 0 0
12/03/2024
11.81
 600 11.81 11.81 11.81 0 0 0
11/03/2024
11.81
 1,500 11.81 11.81 11.81 0 0 0
08/03/2024
11.81
 15,200 11.81 11.81 11.72 0 0 0
07/03/2024
12.00
 54,300 12.00 12.00 11.91 0 0 0
06/03/2024
12.18
 52,200 11.91 12.18 11.72 0 0 0
05/03/2024
12.37
 36,000 12.28 12.37 11.63 0 0 0
04/03/2024
12.28
 31,100 12.37 12.55 12.18 0 0 0
01/03/2024
12.64
 55,200 12.00 12.74 12.00 0 0 0
29/02/2024
12.74
 90,600 12.46 12.74 12.46 0 0 0
28/02/2024
12.83
 205,700 12.55 12.83 12.28 0 0 0
27/02/2024
12.83
 171,601 12.00 12.83 12.00 0 0 0
26/02/2024
12.00
 385,411 11.17 12.18 11.17 0 0 0
23/02/2024
11.44
 14,200 11.54 11.81 11.44 0 0 0
22/02/2024
11.81
 6,000 11.81 11.91 11.26 0 0 0
21/02/2024
11.81
 100 11.81 11.81 11.81 0 0 0
20/02/2024
11.63
 7,500 11.44 11.63 11.44 0 0 0
19/02/2024
11.54
 4,313 11.35 11.54 11.35 0 0 0
16/02/2024
11.54
 18,700 11.81 11.81 11.44 0 0 0
15/02/2024
11.54
 11,900 11.63 11.72 11.35 0 0 0
07/02/2024
11.54
 7,900 11.44 11.63 11.44 0 0 0
06/02/2024
11.54
 6,300 11.26 11.54 11.26 0 0 0
05/02/2024
11.44
 4,200 11.54 11.54 11.44 0 0 0
02/02/2024
11.72
 4,704 11.63 11.72 11.63 0 0 0
01/02/2024
11.44
 16,500 11.54 11.63 11.44 0 0 0
31/01/2024
11.81
 57,000 11.63 11.81 11.17 0 0 0
30/01/2024
11.63
 9,100 11.54 11.72 11.54 0 0 0
29/01/2024
11.54
 6,900 11.63 11.63 11.54 0 0 0
26/01/2024
11.72
 42,201 11.63 11.81 11.63 0 0 0
25/01/2024
11.72
 7,601 11.54 11.72 11.54 0 0 0
24/01/2024
11.72
 24,700 11.72 11.91 11.72 0 0 0
23/01/2024
11.63
 26,500 11.54 11.81 11.54 0 0 0
22/01/2024
11.81
 18,500 11.72 11.81 11.44 0 1,300 -0.0
19/01/2024
11.91
 21,500 11.91 11.91 11.63 0 0 0
18/01/2024
12.00
 27,000 11.81 12.18 11.72 0 0 0
17/01/2024
11.81
 29,100 11.81 12.00 11.81 0 0 0
16/01/2024
12.00
 3,301 12.18 12.28 11.81 0 0 0
15/01/2024
12.28
 22,000 12.00 12.28 11.81 0 0 0
12/01/2024
12.00
 68,800 11.81 12.09 11.81 0 0 0
11/01/2024
12.28
 38,200 11.72 12.28 11.72 0 0 0
10/01/2024
12.18
 58,601 12.46 12.55 12.00 0 0 0
09/01/2024
12.28
 92,000 11.91 12.28 11.81 0 0 0
08/01/2024
12.00
 93,800 12.28 12.28 12.00 0 0 0
05/01/2024
12.18
 90,000 11.63 12.18 11.54 0 0 0
04/01/2024
11.63
 53,700 11.54 11.72 11.26 0 0 0
03/01/2024
11.54
 65,400 11.44 11.72 11.35 0 0 0
02/01/2024
11.35
 21,900 11.17 11.35 11.17 0 0 0
29/12/2023
11.35
 43,200 11.17 11.35 11.17 0 0 0
28/12/2023
11.17
 44,300 11.35 11.44 11.17 0 0 0
27/12/2023
11.35
 22,700 11.26 11.35 11.08 0 0 0
26/12/2023
11.26
 36,600 11.26 11.44 11.17 0 0 0
25/12/2023
11.26
 54,300 11.26 11.72 11.17 0 0 0
22/12/2023
11.26
 87,100 11.54 11.54 11.26 0 0 0
21/12/2023
11.54
 128,700 11.63 11.63 11.44 0 0 0
20/12/2023
11.63
 87,800 11.63 11.91 11.54 0 0 0
19/12/2023
11.63
 98,300 11.81 11.81 11.54 0 0 0
18/12/2023
11.81
 203,800 11.72 12.00 11.44 0 0 0
15/12/2023
11.72
 171,900 11.54 11.72 11.54 0 0 0
14/12/2023
11.54
 130,700 11.63 11.91 11.44 0 0 0
13/12/2023
11.63
 105,000 11.63 11.81 11.54 0 0 0
12/12/2023
11.63
 157,200 11.54 11.91 11.44 0 0 0
11/12/2023
11.54
 64,000 11.44 11.72 11.44 0 0 0
08/12/2023
11.44
 137,600 11.54 11.63 11.26 0 0 0
07/12/2023
11.54
 104,800 11.72 11.91 11.17 0 0 0
06/12/2023
11.72
 61,800 10.61 11.81 10.71 0 0 0
05/12/2023
10.61
 40,300 10.43 10.80 10.43 0 0 0
04/12/2023
10.43
 25,700 10.06 10.52 9.88 0 0 0
01/12/2023
10.06
 7,500 10.06 10.15 9.78 0 0 0
30/11/2023
10.06
 18,800 9.97 10.06 9.78 0 0 0
29/11/2023
9.97
 10,500 9.97 9.97 9.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |