CTCP Vật liệu và Xây dựng Bình Dương (mvc)

15.90
0.30
(1.92%)
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
(2026-02-11) 		-0.60 -3.68% 917,300 -2,400 -0.0
14.20
16.90
15.90
2 tháng
(2026-01-12) 		-0.60 -3.68% 2,109,800 -42,000 -0.7
14.20
16.90
15.90
3 tháng
(2025-12-15) 		-1.90 -10.80% 5,277,900 -43,900 -0.7
14.20
17.60
15.90
6 tháng
(2025-09-15) 		-1.30 -7.65% 12,554,000 -11,200 -0.2
14.20
18
15.90
12 tháng
(2025-03-18) 		5.61 55.66% 23,407,200 -12,200 -0.2
6.79
18
15.90
24 tháng
(2024-03-25) 		4.62 41.76% 26,977,533 -13,000 -0.2
6.79
18
15.90
36 tháng
(2023-03-29) 		10.10 180.56% 46,128,253 -15,400 -0.2
5.23
18
15.90
60 tháng
(2021-04-08) 		8.40 115.17% 86,852,837 -10,400 -0.2
3.79
18
15.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
16/02/2023
5.69
 100 5.51 5.69 5.69 0 0 0
15/02/2023
5.51
 11,700 5.51 5.69 5.42 0 0 0
14/02/2023
5.51
 200 5.51 5.51 5.51 0 0 0
13/02/2023
5.51
 100 5.42 5.51 5.51 0 0 0
10/02/2023
5.42
 5,800 5.60 5.60 5.42 0 0 0
09/02/2023
5.60
 6,500 5.42 5.78 5.51 0 0 0
08/02/2023
5.42
 10,800 5.69 5.87 5.33 0 0 0
07/02/2023
5.69
 5,000 5.69 5.96 5.51 0 0 0
06/02/2023
5.69
 3,900 5.96 5.96 5.69 0 0 0
03/02/2023
5.96
 11,000 6.14 6.86 5.51 0 0 0
02/02/2023
6.14
 300 6.14 6.14 5.78 0 0 0
01/02/2023
6.14
 17,200 6.14 6.50 6.14 0 0 0
31/01/2023
6.14
 4,700 6.05 6.68 5.96 0 0 0
30/01/2023
6.05
 4,800 6.05 6.41 6.05 0 0 0
27/01/2023
6.05
 1,600 5.96 6.32 5.87 0 0 0
19/01/2023
5.96
 45,100 5.33 5.96 5.23 0 0 0
18/01/2023
5.33
 9,900 5.05 5.33 4.96 0 0 0
17/01/2023
5.05
 11,500 4.96 5.05 4.87 0 0 0
16/01/2023
4.96
 15,700 4.87 4.96 4.87 0 0 0
13/01/2023
4.87
 1,200 4.87 4.87 4.87 0 0 0
12/01/2023
4.87
 600 4.87 4.87 4.87 0 0 0
11/01/2023
4.87
 10,200 4.87 4.87 4.87 0 0 0
10/01/2023
4.87
 5,200 4.78 4.87 4.78 0 0 0
09/01/2023
4.78
 7,000 4.78 4.78 4.69 0 0 0
06/01/2023
4.78
 2,500 4.78 4.96 4.78 0 0 0
05/01/2023
4.78
 3,500 4.87 4.87 4.78 0 0 0
04/01/2023
4.87
 1,200 4.96 4.96 4.87 0 0 0
03/01/2023
4.96
 18,200 4.51 5.14 4.60 0 0 0
30/12/2022
4.51
 10,100 4.78 4.87 4.51 0 0 0
29/12/2022
4.78
 5,400 4.69 4.87 4.60 0 0 0
28/12/2022
4.69
 34,100 4.78 4.87 4.51 0 0 0
27/12/2022
4.78
 10,900 4.42 4.96 4.24 0 0 0
26/12/2022
4.42
 43,800 4.78 5.23 4.42 0 0 0
23/12/2022
4.78
 28,306 4.69 4.78 4.51 0 0 0
22/12/2022
4.69
 12,100 4.51 4.69 4.51 0 0 0
21/12/2022
4.51
 19,700 4.60 4.60 4.42 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |