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)
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
28/11/2023
9.97
 8,700 10.34 10.34 9.69 0 0 0
27/11/2023
10.34
 13,400 10.52 10.52 9.69 0 0 0
24/11/2023
10.52
 3,100 10.52 10.52 10.06 0 0 0
23/11/2023
10.52
 25,100 10.61 10.61 10.24 0 0 0
22/11/2023
10.61
 2,400 10.71 10.71 10.24 0 0 0
21/11/2023
10.71
 25,700 10.80 11.08 10.61 0 0 0
20/11/2023
10.80
 7,100 10.80 11.08 10.80 0 0 0
17/11/2023
10.80
 65,800 10.89 10.98 10.15 0 0 0
16/11/2023
10.89
 3,300 11.08 11.08 10.06 0 0 0
15/11/2023
11.08
 2,100 10.89 11.08 10.89 0 0 0
14/11/2023
10.89
 2,900 11.08 11.08 9.97 0 0 0
13/11/2023
11.08
 46,600 11.26 11.26 9.41 0 0 0
10/11/2023
11.26
 10,400 11.26 11.26 10.61 0 0 0
09/11/2023
11.26
 21,900 11.44 11.44 10.98 0 0 0
08/11/2023
11.44
 34,400 11.08 11.44 10.80 0 0 0
07/11/2023
11.08
 8,700 11.08 11.17 10.89 0 0 0
06/11/2023
11.08
 14,800 10.43 11.26 10.34 0 0 0
03/11/2023
10.43
 8,800 11.26 11.26 10.43 0 0 0
02/11/2023
11.26
 18,900 10.98 11.35 10.06 0 0 0
01/11/2023
10.98
 44,500 10.71 10.98 9.69 0 0 0
31/10/2023
10.71
 12,100 11.54 11.54 9.51 0 0 0
30/10/2023
11.54
 8,800 11.54 11.54 10.15 0 0 0
27/10/2023
11.54
 9,800 11.72 11.72 9.97 0 0 0
26/10/2023
11.72
 13,900 11.81 11.81 10.15 0 0 0
25/10/2023
11.81
 11,700 11.81 11.91 11.08 0 0 0
24/10/2023
11.81
 16,600 11.81 11.81 11.08 0 0 0
23/10/2023
11.81
 3,100 11.91 12.18 10.24 0 0 0
20/10/2023
11.91
 11,400 12.00 12.00 11.08 0 0 0
19/10/2023
12.00
 19,800 12.00 12.00 11.08 0 0 0
18/10/2023
12.00
 50,100 11.81 12.00 11.17 0 0 0
17/10/2023
11.81
 98,200 11.81 12.18 11.81 0 0 0
16/10/2023
11.81
 203,000 11.91 12.00 11.72 0 0 0
13/10/2023
11.91
 70,900 11.91 12.09 11.72 0 0 0
12/10/2023
11.91
 77,000 11.72 12.18 11.72 0 0 0
11/10/2023
11.72
 56,900 10.80 11.72 10.89 0 0 0
10/10/2023
10.80
 61,100 10.34 10.80 10.34 0 0 0
09/10/2023
10.34
 98,600 10.15 10.61 9.97 0 0 0
06/10/2023
10.15
 8,500 10.06 10.34 9.88 0 0 0
05/10/2023
10.06
 71,200 9.97 10.43 9.78 0 0 0
04/10/2023
9.97
 24,200 9.97 9.97 9.32 0 0 0
03/10/2023
9.97
 138,400 10.89 10.89 9.32 0 0 0
02/10/2023
10.89
 33,700 10.98 11.54 9.88 0 0 0
29/09/2023
10.98
 12,900 10.98 12.00 10.71 0 0 0
28/09/2023
10.98
 42,200 10.61 11.44 10.43 0 0 0
27/09/2023
10.61
 47,700 11.54 11.54 9.69 0 0 0
26/09/2023
11.54
 249,600 11.08 11.54 9.41 0 0 0
25/09/2023
11.08
 38,900 12.18 12.18 10.43 0 0 0
22/09/2023
12.18
 38,400 12.28 12.46 11.26 0 400 -0.0
21/09/2023
12.28
 110,800 12.37 12.92 11.91 0 0 0
20/09/2023
12.37
 76,200 11.91 12.37 11.81 0 0 0
19/09/2023
11.91
 35,600 12.55 12.55 11.81 0 0 0
18/09/2023
12.55
 28,900 12.55 12.83 12.37 0 0 0
15/09/2023
12.55
 71,500 12.92 12.92 12.18 0 0 0
14/09/2023
12.92
 141,400 12.64 12.92 12.18 0 0 0
13/09/2023
12.64
 88,100 12.74 12.92 12.55 0 0 0
12/09/2023
12.74
 38,500 12.74 12.92 12.46 0 0 0
11/09/2023
12.74
 118,800 13.01 13.29 11.17 0 0 0
08/09/2023
13.01
 168,100 13.20 13.38 12.83 0 0 0
07/09/2023
13.20
 143,900 13.47 13.57 13.20 1,300 0 0.0
06/09/2023
13.47
 481,800 13.20 13.84 13.29 0 0 0
05/09/2023
13.20
 257,000 13.75 14.31 13.11 0 0 0
31/08/2023
13.75
 207,200 13.47 14.03 13.47 0 0 0
30/08/2023
13.47
 297,200 13.38 13.84 13.20 0 0 0
29/08/2023
13.38
 204,900 12.55 13.38 12.64 0 0 0
28/08/2023
12.55
 155,800 12.28 12.55 12.18 0 0 0
25/08/2023
12.28
 53,800 12.28 12.46 12.18 0 0 0
24/08/2023
12.28
 118,300 11.91 12.74 11.72 0 0 0
23/08/2023
11.91
 72,000 12.00 12.18 11.63 0 0 0
22/08/2023
12.00
 154,600 12.18 12.37 11.54 0 0 0
21/08/2023
12.18
 277,100 12.64 12.64 11.54 0 0 0
18/08/2023: Cổ tức tiền mặt tỉ lệ: 3%
18/08/2023
12.64
 401,200 12.28 12.64 10.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |