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)
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
20/12/2022
4.60
 9,800 4.78 4.78 4.42 0 0 0
19/12/2022
4.78
 100 4.69 4.78 4.78 0 0 0
16/12/2022
4.69
 12,500 4.69 4.78 4.60 0 0 0
15/12/2022
4.69
 37,800 4.60 4.69 4.60 0 0 0
14/12/2022
4.60
 28,200 5.05 5.14 4.60 0 0 0
13/12/2022
5.05
 7,900 5.14 5.14 4.78 0 0 0
12/12/2022
5.14
 3,300 4.96 5.60 4.87 0 0 0
09/12/2022
4.96
 10,200 4.87 4.96 4.69 0 0 0
08/12/2022
4.87
 9,900 4.78 4.96 4.60 0 0 0
07/12/2022
4.78
 800 4.87 4.87 4.69 0 0 0
06/12/2022
4.87
 21,200 4.87 4.96 4.69 0 0 0
05/12/2022
4.87
 81,000 5.05 5.05 4.78 0 0 0
02/12/2022
5.05
 42,900 5.05 5.05 4.78 0 0 0
01/12/2022
5.05
 71,100 4.96 5.05 4.69 0 0 0
30/11/2022
4.96
 6,700 4.87 5.05 4.87 0 0 0
29/11/2022
4.87
 21,400 4.69 4.96 4.51 0 0 0
28/11/2022
4.69
 72,000 4.24 4.69 4.33 0 0 0
25/11/2022
4.24
 7,900 4.24 4.24 3.97 0 0 0
24/11/2022
4.24
 23,300 4.33 4.42 3.97 0 0 0
23/11/2022
4.33
 27,100 4.42 4.51 4.24 0 0 0
22/11/2022
4.42
 14,600 4.24 4.51 4.24 0 0 0
21/11/2022
4.24
 19,800 3.79 4.33 4.06 0 0 0
18/11/2022
3.79
 24,300 4.06 4.51 3.79 0 0 0
17/11/2022
4.06
 32,300 3.97 4.15 3.79 0 0 0
16/11/2022
3.97
 91,400 4.06 4.06 3.61 0 0 0
15/11/2022
4.06
 75,500 4.69 4.78 4.06 0 0 0
14/11/2022
4.69
 22,700 5.14 5.14 4.51 0 0 0
11/11/2022
5.14
 43,200 5.23 5.23 4.69 0 0 0
10/11/2022
5.23
 7,000 5.42 5.42 5.23 0 0 0
09/11/2022
5.42
 4,800 5.51 5.60 5.42 0 0 0
08/11/2022
5.51
 16,100 5.51 5.60 5.05 0 0 0
07/11/2022
5.51
 27,500 5.69 5.69 5.42 0 0 0
04/11/2022
5.69
 13,300 5.87 5.87 5.60 0 0 0
03/11/2022
5.87
 4,800 5.69 5.87 5.60 0 0 0
02/11/2022
5.69
 900 5.69 5.69 5.69 0 0 0
01/11/2022
5.69
 21,800 5.69 5.69 5.51 0 0 0
31/10/2022
5.69
 3,300 5.78 5.78 5.05 0 0 0
28/10/2022
5.78
 6,800 5.87 5.96 5.69 0 0 0
27/10/2022
5.87
 17,600 5.42 5.87 5.42 0 0 0
26/10/2022
5.42
 3,000 5.69 5.69 5.33 0 0 0
25/10/2022
5.69
 5,000 5.42 5.87 4.78 0 0 0
24/10/2022
5.42
 25,000 5.69 5.78 5.42 0 0 0
21/10/2022
5.69
 28,700 6.14 6.23 5.69 0 0 0
20/10/2022
6.14
 4,700 6.14 6.14 5.87 0 0 0
19/10/2022
6.14
 9,600 6.14 6.23 6.05 0 0 0
18/10/2022
6.14
 8,600 6.14 6.23 6.05 0 0 0
17/10/2022
6.14
 11,500 6.23 6.32 5.96 0 0 0
14/10/2022
6.23
 1,200 6.32 6.32 6.05 0 0 0
13/10/2022
6.32
 18,300 6.14 6.32 6.05 0 0 0
12/10/2022
6.14
 13,200 6.23 6.32 5.96 0 0 0
11/10/2022
6.23
 3,500 6.41 6.50 6.14 0 0 0
10/10/2022
6.41
 500 6.41 6.41 6.41 0 0 0
07/10/2022
6.41
 0 6.32 6.41 6.32 0 0 0
06/10/2022
6.32
 9,700 6.50 6.50 6.32 0 0 0
05/10/2022
6.50
 13,400 6.50 6.86 6.14 0 0 0
04/10/2022
6.50
 6,600 6.32 6.50 6.14 0 0 0
03/10/2022
6.32
 27,000 6.59 6.68 6.32 0 0 0
30/09/2022
6.59
 18,000 6.77 6.77 6.50 0 0 0
29/09/2022
6.77
 8,700 7.04 7.04 6.77 0 0 0
28/09/2022
7.04
 23,500 6.95 7.13 6.77 0 0 0
27/09/2022
6.95
 52,100 6.95 7.04 6.59 0 0 0
26/09/2022
6.95
 35,200 6.95 6.95 6.59 0 0 0
23/09/2022
6.95
 29,000 6.95 7.04 6.86 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |