CTCP Vật liệu Xây dựng và Chất đốt Đồng Nai (bmf)

7.60
0
(0%)
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
(2026-08-18) 		-0.20 -2.56% 1,500 0 0
7
8.10
7.60
2 tháng
(2026-07-20) 		0 0% 3,800 0 0
7
8.10
7.60
3 tháng
(2026-06-19) 		0.20 2.70% 8,500 0 0
7
8.10
7.60
6 tháng
(2026-03-23) 		-0.30 -3.80% 37,600 0 0
7
8.10
7.60
12 tháng
(2025-09-22) 		-0.40 -5% 103,200 0 0
7
9.20
7.60
24 tháng
(2024-09-27) 		-1.80 -19.15% 519,465 0 0
7
11.90
7.60
36 tháng
(2023-10-03) 		-3 -28.30% 4,073,251 0 0
7
46.80
7.60
60 tháng
(2021-10-13) 		0.78 11.37% 5,134,165 0 -0.0
1.99
46.80
7.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/08/2023
14.17
 1,300 14.02 14.17 14.02 0 0 0
23/08/2023
14.28
 1,000 14.02 14.28 13.99 0 0 0
22/08/2023
13.94
 9,600 13.78 14.04 13.78 0 0 0
21/08/2023
13.41
 2,516 13.15 13.44 12.99 0 0 0
18/08/2023
13.15
 11,601 15.98 15.98 13.15 0 0 0
17/08/2023
14.59
 8,321 14.70 15.93 14.17 0 0 0
16/08/2023
14.78
 9,200 13.73 15.46 13.73 0 0 0
15/08/2023
13.91
 6,203 13.57 13.91 13.46 0 0 0
14/08/2023
13.62
 5,100 13.20 13.62 13.20 0 0 0
11/08/2023
12.99
 2,900 12.81 13.39 12.81 0 0 0
10/08/2023
13.39
 9,700 13.36 13.46 13.36 0 0 0
09/08/2023
12.86
 10,300 12.13 12.86 12.05 0 0 0
08/08/2023
12.65
 8,600 12.34 12.65 12.31 0 0 0
07/08/2023
12.47
 9,803 12.41 12.57 11.97 0 0 0
04/08/2023
11.92
 3,003 11.73 11.92 11.73 0 0 0
03/08/2023
11.68
 600 11.76 11.76 11.57 0 0 0
02/08/2023
8.58
 0 8.58 8.58 8.58 0 0 0
01/08/2023
8.79
 0 8.79 8.79 8.79 0 0 0
31/07/2023
11.81
 5,500 11.89 11.89 11.81 0 0 0
28/07/2023
11.94
 1,903 11.94 11.94 11.81 0 0 0
27/07/2023
1.99
 0 1.99 1.99 1.99 0 0 0
26/07/2023
12.07
 1,004 12.83 12.83 12.07 0 0 0
25/07/2023
11.94
 7,513 13.96 13.96 11.81 0 0 0
24/07/2023
12.34
 2,700 14.15 14.15 12.34 0 0 0
21/07/2023
12.34
 3,200 13.10 13.10 12.34 0 0 0
20/07/2023
12.07
 6,826 12.34 12.60 12.07 0 0 0
19/07/2023
11.97
 1,600 11.71 11.97 11.68 0 0 0
18/07/2023
11.94
 400 12.07 12.07 11.94 0 0 0
17/07/2023
11.68
 2,800 11.68 11.68 11.68 0 0 0
14/07/2023
12.31
 2 12.31 12.31 12.31 0 0 0
13/07/2023
12.31
 100 12.31 12.31 12.31 0 0 0
12/07/2023
12.10
 2,100 11.76 12.15 11.73 0 0 0
11/07/2023
12.28
 12,800 11.97 12.28 11.36 0 0 0
10/07/2023
2.83
 3,428 2.89 2.89 2.70 0 0 0
07/07/2023
11.84
 14,001 12.07 12.07 11.81 0 0 0
06/07/2023
12.44
 17,110 12.28 12.44 12.20 0 0 0
05/07/2023
12.07
 6,500 13.04 13.04 11.76 0 0 0
04/07/2023
12.20
 12,000 12.94 12.94 12.07 0 0 0
03/07/2023
12.91
 11,200 13.20 13.65 12.20 0 0 0
30/06/2023
1.99
 0 1.99 1.99 1.99 0 0 0
29/06/2023
14.12
 21,000 15.62 15.62 14.12 0 0 0
28/06/2023
15.96
 36,318 16.75 16.75 13.91 0 0 0
27/06/2023
14.57
 30,700 14.57 14.57 14.54 0 0 0
26/06/2023
12.68
 5,800 12.68 12.68 12.68 0 0 0
23/06/2023
11.02
 75,404 11.02 11.02 11.02 0 0 0
22/06/2023
9.61
 16,440 9.61 9.61 9.61 0 0 0
21/06/2023
8.37
 16,500 8.37 8.37 8.37 0 0 0
20/06/2023
1.99
 0 1.99 1.99 1.99 0 0 0
19/06/2023
7.30
 5,000 7.87 7.87 7.30 0 0 0
16/06/2023
9.16
 500 8.40 9.16 8.40 0 0 0
15/06/2023
8.22
 11,200 7.17 8.22 7.06 0 0 0
14/06/2023
7.09
 1,000 7.87 7.87 7.09 0 0 0
13/06/2023
1.99
 0 1.99 1.99 1.99 0 0 0
12/06/2023
7.09
 0 7.09 7.09 7.09 0 0 0
09/06/2023
7.09
 100 7.09 7.09 7.09 0 0 0
08/06/2023
5.77
 200 6.64 6.64 5.77 0 100 -0.0
07/06/2023
5.77
 100 5.77 5.77 5.77 0 100 -0.0
06/06/2023
6.04
 100 6.04 6.04 6.04 0 100 -0.0
05/06/2023
6.56
 0 6.56 6.56 6.56 0 0 0
02/06/2023
6.56
 0 6.56 6.56 6.56 0 0 0
01/06/2023
6.56
 2,100 6.56 6.56 6.56 0 0 0
31/05/2023
6.56
 0 6.56 6.56 6.56 0 0 0
30/05/2023
6.56
 100 6.56 6.56 6.56 0 0 0
29/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
26/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
25/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
24/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
23/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
22/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
19/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
18/05/2023
6.48
 0 6.48 6.48 6.48 0 0 0
17/05/2023
6.48
 400 6.48 6.48 6.48 0 0 0
16/05/2023
7.61
 1,000 7.61 7.61 7.61 0 0 0
15/05/2023
7.61
 400 7.61 7.61 7.61 0 0 0
12/05/2023
6.69
 0 6.69 6.69 6.69 0 0 0
11/05/2023
6.69
 0 6.69 6.69 6.69 0 0 0
10/05/2023
6.69
 0 6.69 6.69 6.69 0 0 0
09/05/2023
6.69
 0 6.69 6.69 6.69 0 0 0
08/05/2023
6.69
 0 6.69 6.69 6.69 0 0 0
05/05/2023
6.69
 0 6.69 6.69 6.69 0 0 0
04/05/2023
6.69
 0 6.69 6.69 6.69 0 0 0
03/05/2023
7.30
 0 7.30 7.30 7.30 0 0 0
02/05/2023
8.58
 0 8.58 8.58 8.58 0 0 0
01/05/2023
8.79
 0 8.79 8.79 8.79 0 0 0
28/04/2023
6.69
 0 6.69 6.69 6.69 0 0 0
27/04/2023
6.69
 0 6.69 6.69 6.69 0 0 0
26/04/2023
6.69
 0 6.69 6.69 6.69 0 0 0
25/04/2023
6.69
 0 6.69 6.69 6.69 0 0 0
24/04/2023
6.69
 500 6.69 6.69 6.69 0 0 0
21/04/2023
7.85
 0 7.85 7.85 7.85 0 0 0
20/04/2023
7.85
 0 7.85 7.85 7.85 0 0 0
19/04/2023
7.85
 0 7.85 7.85 7.85 0 0 0
18/04/2023
7.85
 0 7.85 7.85 7.85 0 0 0
17/04/2023
7.85
 0 7.85 7.85 7.85 0 0 0
14/04/2023
7.85
 0 7.85 7.85 7.85 0 0 0
13/04/2023
7.85
 0 7.85 7.85 7.85 0 0 0
12/04/2023
7.85
 0 7.85 7.85 7.85 0 0 0
11/04/2023
2.62
 900 2.62 2.62 2.60 0 0 0
10/04/2023
2.91
 14,030 2.76 3.12 2.55 0 0 0
07/04/2023
12.20
 12,000 12.94 12.94 12.07 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |