CTCP Vật liệu và Xây dựng Bình Dương (mvc)

11.90
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
(2026-08-17) 		-0.20 -1.57% 198,400 21,800 0
11.90
13.10
11.90
2 tháng
(2026-07-16) 		-0.40 -3.10% 1,136,500 178,200 0
11.90
13.50
11.90
3 tháng
(2026-06-16) 		-1.20 -8.76% 1,425,200 178,200 0
11.90
14.30
11.90
6 tháng
(2026-03-18) 		-3.40 -21.38% 3,756,400 178,200 0
11.90
17.10
11.90
12 tháng
(2025-09-19) 		-4.20 -25.15% 15,951,000 167,500 -0.2
11.90
18
11.90
24 tháng
(2024-09-24) 		4.29 52.18% 29,305,447 165,200 -0.2
6.79
18
11.90
36 tháng
(2023-10-02) 		1.61 14.78% 36,310,186 163,900 -0.2
6.79
18
11.90
60 tháng
(2021-10-11) 		-0.23 -1.78% 77,638,930 162,800 -0.3
3.79
18
11.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/06/2023
6.05
 11,400 6.23 6.23 6.05 0 0 0
26/06/2023
6.23
 10,400 6.14 6.23 6.05 0 0 0
23/06/2023
6.14
 8,900 6.14 6.32 6.14 0 0 0
22/06/2023
6.14
 12,500 6.14 6.41 6.05 0 0 0
21/06/2023
6.14
 16,200 6.05 6.32 6.05 0 0 0
20/06/2023
6.05
 100 6.14 6.14 6.05 0 0 0
19/06/2023
6.14
 31,300 5.96 6.14 5.78 0 0 0
16/06/2023
5.96
 20,300 6.32 6.32 5.96 0 0 0
15/06/2023
6.32
 11,300 6.50 6.50 6.14 0 0 0
14/06/2023
6.50
 51,800 6.14 6.77 6.05 0 0 0
13/06/2023
6.14
 37,200 5.87 6.14 5.87 0 0 0
12/06/2023
5.87
 4,600 5.78 6.14 5.78 0 0 0
09/06/2023
5.78
 8,200 6.05 6.05 5.78 0 0 0
08/06/2023
6.05
 54,600 5.87 6.05 5.78 0 0 0
07/06/2023
5.87
 1,300 5.96 5.96 5.69 0 0 0
06/06/2023
5.96
 100 5.78 5.96 5.96 0 0 0
05/06/2023
5.78
 23,200 5.78 5.96 5.78 0 0 0
02/06/2023
5.78
 18,600 5.87 5.87 5.69 0 0 0
01/06/2023
5.87
 9,700 5.96 5.96 5.87 0 0 0
31/05/2023
5.96
 15,400 5.87 6.05 5.78 0 2,000 -0.0
30/05/2023
5.87
 22,400 5.42 5.87 5.69 0 0 0
29/05/2023
5.42
 3,000 5.60 5.60 5.42 2,000 0 0.0
26/05/2023
5.60
 6,300 5.60 5.60 5.60 0 0 0
25/05/2023
5.60
 1,200 5.42 5.69 5.60 0 0 0
24/05/2023
5.42
 1,900 5.51 5.69 5.42 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |