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)
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
22/09/2022
6.95
 12,800 6.95 6.95 6.68 0 0 0
21/09/2022
6.95
 5,700 6.95 6.95 6.50 0 0 0
20/09/2022
6.95
 15,300 7.04 7.13 6.77 0 0 0
19/09/2022
7.04
 11,200 7.22 7.22 6.86 0 0 0
16/09/2022
7.22
 20,600 7.22 7.22 6.95 0 0 0
15/09/2022
7.22
 19,400 7.22 7.22 6.95 0 0 0
14/09/2022
7.22
 9,700 7.13 7.22 6.95 0 0 0
13/09/2022
7.13
 8,700 7.04 7.13 7.04 0 0 0
12/09/2022
7.04
 13,400 7.04 7.13 6.95 0 0 0
09/09/2022
7.04
 16,000 7.13 7.13 6.95 0 0 0
08/09/2022
7.13
 10,400 7.13 7.22 7.04 0 0 0
07/09/2022
7.13
 12,300 7.22 7.31 7.13 0 0 0
06/09/2022
7.22
 14,500 7.13 7.31 7.13 0 0 0
05/09/2022
7.13
 15,400 7.31 7.40 7.13 0 0 0
31/08/2022
7.31
 14,800 7.22 7.31 7.04 0 0 0
30/08/2022
7.22
 20,900 7.13 7.31 7.13 0 0 0
29/08/2022
7.13
 12,200 7.22 7.49 7.13 0 0 0
26/08/2022
7.22
 9,700 7.13 7.49 7.13 0 0 0
25/08/2022
7.13
 16,900 7.22 7.40 7.13 0 0 0
24/08/2022
7.22
 28,000 7.31 7.40 7.13 0 0 0
23/08/2022
7.31
 4,700 7.31 7.31 7.22 0 0 0
22/08/2022
7.31
 18,200 7.31 7.49 7.04 0 0 0
19/08/2022
7.31
 34,814 7.22 7.67 7.13 0 0 0
18/08/2022
7.22
 19,700 7.31 7.31 7.13 0 0 0
17/08/2022
7.31
 23,900 7.31 7.40 7.22 0 0 0
16/08/2022
7.31
 31,200 7.49 7.49 7.31 0 0 0
15/08/2022
7.49
 50,800 7.49 7.58 7.22 0 0 0
12/08/2022
7.49
 15,300 7.49 7.58 7.40 0 0 0
11/08/2022
7.49
 43,600 7.49 7.67 7.31 0 0 0
10/08/2022
7.49
 75,100 7.40 7.49 7.22 0 0 0
09/08/2022
7.40
 37,700 7.49 7.67 7.22 0 0 0
08/08/2022
7.49
 26,000 7.49 7.67 7.31 0 0 0
05/08/2022
7.49
 25,200 7.49 7.67 7.22 0 0 0
04/08/2022
7.49
 10,600 7.49 7.67 7.40 0 0 0
03/08/2022
7.49
 26,500 7.22 7.67 7.22 0 0 0
02/08/2022
7.22
 17,500 7.40 7.49 7.22 0 0 0
01/08/2022
7.40
 44,000 7.31 7.49 7.22 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |