CTCP Vật liệu và Xây dựng Bình Dương (mvc)

16.90
-0.10
(-0.59%)
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
(2025-11-05) 		2.20 14.77% 2,168,300 500 0.0
14.90
17.10
16.90
2 tháng
(2025-10-06) 		1.20 7.55% 4,742,300 1,700 0.0
14.90
17.10
16.90
3 tháng
(2025-09-08) 		2.80 19.58% 7,578,000 33,200 0.5
14.30
17.10
16.90
6 tháng
(2025-06-09) 		6.43 60.30% 15,066,200 31,200 0.5
9.99
17.10
16.90
12 tháng
(2024-12-10) 		9.44 123.20% 18,807,662 29,600 0.5
6.79
17.10
16.90
24 tháng
(2023-12-18) 		5.29 44.75% 23,803,686 29,100 0.5
6.79
17.10
16.90
36 tháng
(2022-12-21) 		12.59 278.91% 40,417,160 29,000 0.5
4.42
17.10
16.90
60 tháng
(2020-12-31) 		9.89 137.12% 80,815,937 33,000 0.5
3.79
17.10
16.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
10/04/2023
5.42
 11,900 5.23 5.51 5.42 0 0 0
07/04/2023
5.23
 12,900 5.51 5.51 5.23 0 0 0
06/04/2023
5.51
 12,409 5.42 5.69 5.33 0 0 0
05/04/2023
5.42
 10,900 5.51 5.51 5.23 0 0 0
04/04/2023
5.51
 39,100 5.51 5.60 5.42 0 0 0
03/04/2023
5.51
 4,400 5.60 5.60 5.42 0 0 0
31/03/2023
5.60
 11,000 5.51 5.60 5.42 0 0 0
30/03/2023
5.51
 29,400 5.60 5.60 5.42 0 0 0
29/03/2023
5.60
 36,100 5.42 5.60 5.33 0 0 0
28/03/2023
5.42
 6,300 5.33 5.51 5.33 0 0 0
27/03/2023
5.33
 5,100 5.33 5.33 5.23 0 0 0
24/03/2023
5.33
 800 5.33 5.42 5.14 0 0 0
23/03/2023
5.33
 0 5.33 5.33 5.33 0 0 0
22/03/2023
5.33
 4,000 5.42 5.42 5.33 1,000 0 0.0
21/03/2023
5.42
 500 5.60 5.60 5.42 0 0 0
20/03/2023
5.60
 500 5.69 5.69 5.60 0 0 0
17/03/2023
5.69
 700 5.60 5.69 5.14 0 0 0
16/03/2023
5.60
 500 5.60 5.60 5.60 0 0 0
15/03/2023
5.60
 900 5.69 5.69 5.33 0 0 0
14/03/2023
5.69
 100 5.69 5.69 5.69 0 0 0
13/03/2023
5.69
 3,100 5.33 5.69 5.33 0 0 0
10/03/2023
5.33
 1,000 5.69 5.69 5.33 0 0 0
09/03/2023
5.69
 1,000 5.60 5.69 5.42 0 0 0
08/03/2023
5.60
 20,000 5.33 5.78 5.23 0 0 0
07/03/2023
5.33
 3,401 5.33 5.42 5.23 0 0 0
06/03/2023
5.33
 1,500 5.14 5.51 5.33 0 0 0
03/03/2023
5.14
 4,100 5.05 5.42 5.05 0 0 0
02/03/2023
5.05
 600 5.42 5.42 5.05 0 0 0
01/03/2023
5.42
 200 5.05 5.42 5.42 0 0 0
28/02/2023
5.05
 0 5.05 5.05 5.05 0 0 0
27/02/2023
5.05
 4,600 5.23 5.23 4.96 0 0 0
24/02/2023
5.23
 600 5.33 5.33 5.14 0 0 0
23/02/2023
5.33
 3,200 5.33 5.33 5.05 0 0 0
22/02/2023
5.33
 2,300 5.60 5.60 5.33 0 0 0
21/02/2023
5.60
 1,800 5.51 5.60 5.51 0 0 0
20/02/2023
5.51
 3,500 5.69 5.69 5.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |