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)
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
17/08/2023
12.28
 282,900 12.91 12.91 12.09 0 0 0
16/08/2023
12.91
 133,700 12.91 12.91 12.64 0 0 0
15/08/2023
12.91
 198,000 13.00 13.27 12.82 0 0 0
14/08/2023
13.00
 553,800 13.90 14.35 12.73 0 0 0
11/08/2023
13.90
 651,300 12.82 14.53 12.46 0 0 0
10/08/2023
12.82
 477,100 12.46 13.18 12.28 0 0 0
09/08/2023
12.46
 324,800 11.82 12.46 11.55 0 0 0
08/08/2023
11.82
 358,500 11.82 12.18 11.55 0 0 0
07/08/2023
11.82
 450,600 11.82 12.55 11.55 0 0 0
04/08/2023
11.82
 248,600 11.28 12.55 11.01 0 0 0
03/08/2023
11.28
 266,200 11.28 11.73 10.83 0 0 0
02/08/2023
11.28
 140,200 11.46 11.55 11.19 0 0 0
01/08/2023
11.46
 231,600 11.64 12.18 11.28 0 0 0
31/07/2023
11.64
 178,500 12.09 12.28 11.28 0 0 0
28/07/2023
12.09
 494,700 12.91 12.91 11.73 0 0 0
27/07/2023
12.91
 380,500 12.18 13.18 12.18 0 0 0
26/07/2023
12.18
 943,700 11.46 12.18 11.46 0 0 0
25/07/2023
11.46
 574,300 10.29 11.46 9.84 0 0 0
24/07/2023
10.29
 241,100 9.84 10.29 8.85 0 0 0
21/07/2023
9.84
 57,100 9.84 10.02 9.75 0 0 0
20/07/2023
9.84
 541,600 8.76 9.84 8.66 0 0 0
19/07/2023
8.76
 365,600 7.76 8.76 8.03 0 0 0
18/07/2023
7.76
 261,800 6.95 7.76 6.95 0 0 0
17/07/2023
6.95
 51,000 6.68 6.95 6.32 0 1,000 -0.0
14/07/2023
6.68
 13,500 6.77 6.77 6.41 0 0 0
13/07/2023
6.77
 51,200 6.50 6.86 6.50 0 0 0
12/07/2023
6.50
 30,900 6.50 6.59 6.32 0 0 0
11/07/2023
6.50
 17,800 6.50 6.59 6.32 0 0 0
10/07/2023
6.50
 89,100 6.32 6.59 6.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |