CTCP Vật liệu và Xây dựng Bình Dương (mvc)

16.30
-0.30
(-1.81%)
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
(2025-12-29) 		-0.70 -3.98% 2,012,900 -40,500 -0.7
16.10
17.60
16.70
2 tháng
(2025-11-28) 		1 6.29% 5,434,400 -40,900 -0.7
15.90
18
16.70
3 tháng
(2025-10-29) 		1.60 10.46% 7,630,600 -40,500 -0.7
14.90
18
16.70
6 tháng
(2025-07-31) 		2.93 21.02% 16,317,800 -7,800 -0.1
13.90
18
16.70
12 tháng
(2025-02-03) 		8.07 91.50% 23,016,550 -11,400 -0.2
6.79
18
16.70
24 tháng
(2024-02-07) 		5.36 46.49% 26,717,478 -10,600 -0.2
6.79
18
16.70
36 tháng
(2023-02-13) 		11.39 206.95% 44,679,454 -12,000 -0.2
5.05
18
16.70
60 tháng
(2021-02-22) 		9.52 128.96% 85,355,037 -8,000 -0.2
3.79
18
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
07/07/2023
6.32
 5,600 6.32 6.32 6.14 0 0 0
06/07/2023
6.32
 22,100 6.32 6.32 6.05 0 0 0
05/07/2023
6.32
 4,417 6.32 6.41 6.23 0 0 0
04/07/2023
6.32
 5,403 6.23 6.41 6.23 0 0 0
03/07/2023
6.23
 18,100 6.23 6.32 6.14 0 0 0
30/06/2023
6.23
 4,402 6.14 6.32 6.14 0 0 0
29/06/2023
6.14
 6,500 6.14 6.41 6.05 0 0 0
28/06/2023
6.14
 19,600 6.05 6.32 6.05 0 0 0
27/06/2023
6.05
 11,400 6.23 6.23 6.05 0 0 0
26/06/2023
6.23
 10,400 6.14 6.23 6.05 0 0 0
23/06/2023
6.14
 8,900 6.14 6.32 6.14 0 0 0
22/06/2023
6.14
 12,500 6.14 6.41 6.05 0 0 0
21/06/2023
6.14
 16,200 6.05 6.32 6.05 0 0 0
20/06/2023
6.05
 100 6.14 6.14 6.05 0 0 0
19/06/2023
6.14
 31,300 5.96 6.14 5.78 0 0 0
16/06/2023
5.96
 20,300 6.32 6.32 5.96 0 0 0
15/06/2023
6.32
 11,300 6.50 6.50 6.14 0 0 0
14/06/2023
6.50
 51,800 6.14 6.77 6.05 0 0 0
13/06/2023
6.14
 37,200 5.87 6.14 5.87 0 0 0
12/06/2023
5.87
 4,600 5.78 6.14 5.78 0 0 0
09/06/2023
5.78
 8,200 6.05 6.05 5.78 0 0 0
08/06/2023
6.05
 54,600 5.87 6.05 5.78 0 0 0
07/06/2023
5.87
 1,300 5.96 5.96 5.69 0 0 0
06/06/2023
5.96
 100 5.78 5.96 5.96 0 0 0
05/06/2023
5.78
 23,200 5.78 5.96 5.78 0 0 0
02/06/2023
5.78
 18,600 5.87 5.87 5.69 0 0 0
01/06/2023
5.87
 9,700 5.96 5.96 5.87 0 0 0
31/05/2023
5.96
 15,400 5.87 6.05 5.78 0 2,000 -0.0
30/05/2023
5.87
 22,400 5.42 5.87 5.69 0 0 0
29/05/2023
5.42
 3,000 5.60 5.60 5.42 2,000 0 0.0
26/05/2023
5.60
 6,300 5.60 5.60 5.60 0 0 0
25/05/2023
5.60
 1,200 5.42 5.69 5.60 0 0 0
24/05/2023
5.42
 1,900 5.51 5.69 5.42 0 0 0
23/05/2023
5.51
 23,200 5.60 5.60 5.42 0 0 0
22/05/2023
5.60
 18,300 5.69 5.69 5.42 0 0 0
19/05/2023
5.69
 200 5.60 5.69 5.69 0 0 0
18/05/2023
5.60
 13,400 5.60 5.60 5.42 0 0 0
17/05/2023
5.60
 0 5.60 5.60 5.60 0 0 0
16/05/2023
5.60
 2,201 5.69 5.69 5.60 0 0 0
15/05/2023
5.69
 7,200 5.78 5.78 5.51 0 0 0
12/05/2023
5.78
 4,000 5.69 5.78 5.78 0 0 0
11/05/2023
5.69
 7,200 5.60 5.69 5.60 0 0 0
10/05/2023
5.60
 2,700 5.69 5.69 5.60 0 0 0
09/05/2023
5.69
 500 5.60 5.69 5.51 0 0 0
08/05/2023
5.60
 1,500 5.69 5.78 5.42 0 0 0
05/05/2023
5.69
 13,600 5.69 5.69 5.33 0 0 0
04/05/2023
5.69
 6,607 5.78 5.78 5.42 0 0 0
28/04/2023
5.78
 3,500 5.78 5.78 5.51 0 0 0
27/04/2023
5.78
 11,500 5.96 6.05 5.60 0 0 0
26/04/2023
5.96
 5,500 5.69 5.96 5.69 0 0 0
25/04/2023
5.69
 5,000 5.69 5.69 5.69 0 0 0
24/04/2023
5.69
 11,010 6.05 6.05 5.69 0 0 0
21/04/2023
6.05
 19,400 5.96 6.05 5.78 0 0 0
20/04/2023
5.96
 7,200 5.96 6.05 5.96 0 0 0
19/04/2023
5.96
 19,000 5.78 6.14 5.78 0 0 0
18/04/2023
5.78
 13,109 5.69 5.78 5.60 0 0 0
17/04/2023
5.69
 17,800 5.42 5.69 5.51 0 0 0
14/04/2023
5.42
 12,409 5.69 5.78 5.42 0 0 0
13/04/2023
5.69
 18,100 5.42 5.78 5.51 0 0 0
12/04/2023
5.42
 37,000 5.42 5.60 5.42 0 1,000 -0.0
11/04/2023
5.42
 500 5.42 5.42 5.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |