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)
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
03/05/2024
9.69
 2,600 10.06 10.24 9.69 0 0 0
02/05/2024
10.15
 9,700 8.95 10.15 8.86 0 0 0
26/04/2024
9.88
 1,200 9.97 9.97 9.88 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |