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)
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
29/07/2022
7.31
 10,100 7.40 7.49 7.22 0 0 0
28/07/2022
7.40
 37,300 7.40 7.49 7.22 0 0 0
27/07/2022
7.40
 12,800 7.31 7.40 7.22 0 0 0
26/07/2022
7.31
 10,000 7.40 7.49 7.31 0 0 0
25/07/2022
7.40
 9,800 7.31 7.40 7.22 0 0 0
22/07/2022
7.31
 22,000 7.40 7.58 7.22 0 0 0
21/07/2022
7.40
 3,000 7.40 7.67 7.31 0 0 0
20/07/2022
7.40
 12,300 7.40 7.67 7.22 0 0 0
19/07/2022
7.40
 9,300 7.31 7.76 7.04 0 0 0
18/07/2022
7.31
 13,300 7.76 7.76 7.31 0 0 0
15/07/2022
7.76
 19,500 7.76 7.94 7.31 0 0 0
14/07/2022
7.76
 62,600 7.40 7.76 7.04 0 0 0
13/07/2022
7.40
 38,400 7.40 7.40 7.22 0 0 0
12/07/2022
7.40
 17,400 7.22 7.40 7.04 0 0 0
11/07/2022
7.22
 9,700 7.40 7.58 7.04 0 0 0
08/07/2022
7.40
 11,300 7.49 7.58 6.95 0 0 0
07/07/2022
7.49
 3,700 7.49 7.58 7.04 0 0 0
06/07/2022
7.49
 5,700 7.40 7.49 6.95 0 0 0
05/07/2022
7.40
 11,700 7.22 7.40 7.31 0 0 0
04/07/2022
7.22
 22,200 7.31 7.40 7.22 0 0 0
01/07/2022
7.31
 11,800 7.40 7.67 7.22 0 0 0
30/06/2022
7.40
 11,700 7.76 8.03 7.40 0 0 0
29/06/2022
7.76
 25,200 7.58 7.76 7.22 0 0 0
28/06/2022
7.58
 10,400 7.40 7.58 7.22 0 0 0
27/06/2022
7.40
 10,100 7.22 7.49 7.22 0 0 0
24/06/2022
7.22
 4,600 7.58 7.67 7.22 0 0 0
23/06/2022
7.58
 10,700 7.58 7.67 6.59 0 0 0
22/06/2022
7.58
 8,200 7.58 7.67 7.22 0 0 0
21/06/2022
7.58
 18,200 7.67 7.67 6.77 0 0 0
20/06/2022
7.67
 9,000 7.67 7.85 6.86 0 0 0
17/06/2022
7.67
 6,000 7.85 7.85 7.22 0 0 0
16/06/2022
7.85
 16,500 7.67 7.94 7.67 0 0 0
15/06/2022
7.67
 12,300 7.94 7.94 7.67 0 0 0
14/06/2022
7.94
 9,000 8.03 8.21 7.85 0 0 0
13/06/2022
8.03
 19,300 8.39 8.39 8.03 0 0 0
10/06/2022
8.39
 18,800 8.12 9.03 8.12 0 0 0
09/06/2022
8.12
 8,200 8.12 8.21 7.94 0 0 0
08/06/2022: Cổ tức tiền mặt tỉ lệ: 5.7%
08/06/2022
8.12
 70,400 8.06 8.12 7.67 0 0 0
07/06/2022
8.06
 29,100 8.31 8.31 7.81 0 0 0
06/06/2022
8.31
 29,445 8.14 8.31 7.89 0 0 0
03/06/2022
8.14
 76,600 7.81 8.23 7.64 0 0 0
02/06/2022
7.81
 17,200 7.72 7.89 7.64 0 0 0
01/06/2022
7.72
 18,200 7.72 7.81 7.47 0 0 0
31/05/2022
7.72
 50,900 7.64 7.89 7.38 0 0 0
30/05/2022
7.64
 16,302 7.72 7.72 7.47 0 0 0
27/05/2022
7.72
 65,000 7.55 7.72 7.21 0 0 0
26/05/2022
7.55
 19,600 7.72 7.98 7.55 0 0 0
25/05/2022
7.72
 7,600 7.81 8.06 7.64 0 0 0
24/05/2022
7.81
 23,103 7.64 7.81 7.30 0 0 0
23/05/2022
7.64
 29,400 7.47 7.64 7.21 0 0 0
20/05/2022
7.47
 24,900 7.64 7.89 7.47 0 0 0
19/05/2022
7.64
 11,300 7.81 7.81 7.38 0 0 0
18/05/2022
7.81
 5,200 7.98 8.40 7.47 0 0 0
17/05/2022
7.98
 31,797 7.64 8.06 7.47 0 0 0
16/05/2022
7.64
 59,400 7.04 8.65 7.38 0 0 0
13/05/2022
7.04
 33,800 7.89 8.14 7.04 0 0 0
12/05/2022
7.89
 26,401 8.31 8.74 7.89 0 0 0
11/05/2022
8.31
 101,000 8.14 8.91 7.98 0 0 0
10/05/2022
8.14
 12,300 7.72 8.14 7.81 0 0 0
09/05/2022
7.72
 31,500 8.57 8.57 7.72 0 0 0
06/05/2022
8.57
 15,400 8.74 8.74 8.14 0 0 0
05/05/2022
8.74
 15,900 8.74 8.91 8.31 0 0 0
04/05/2022
8.74
 29,902 8.74 8.74 7.81 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |