CTCP Vật liệu và Xây dựng Bình Dương (mvc)

16.30
-0.30
(-1.81%)
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
(2025-12-29) 		-0.70 -3.98% 2,012,900 -40,500 -0.7
16.10
17.60
16.70
2 tháng
(2025-11-28) 		1 6.29% 5,434,400 -40,900 -0.7
15.90
18
16.70
3 tháng
(2025-10-29) 		1.60 10.46% 7,630,600 -40,500 -0.7
14.90
18
16.70
6 tháng
(2025-07-31) 		2.93 21.02% 16,317,800 -7,800 -0.1
13.90
18
16.70
12 tháng
(2025-02-03) 		8.07 91.50% 23,016,550 -11,400 -0.2
6.79
18
16.70
24 tháng
(2024-02-07) 		5.36 46.49% 26,717,478 -10,600 -0.2
6.79
18
16.70
36 tháng
(2023-02-13) 		11.39 206.95% 44,679,454 -12,000 -0.2
5.05
18
16.70
60 tháng
(2021-02-22) 		9.52 128.96% 85,355,037 -8,000 -0.2
3.79
18
16.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |