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
(2025-11-04) 		1.40 9.27% 1,989,700 500 0.0
14.90
17.10
17.10
2 tháng
(2025-10-06) 		0.60 3.77% 4,481,200 1,700 0.0
14.90
17.10
17.10
3 tháng
(2025-09-05) 		2 13.79% 7,670,500 33,200 0.5
14.30
17.10
17.10
6 tháng
(2025-06-09) 		5.83 54.67% 14,805,100 31,200 0.5
9.99
17.10
17.10
12 tháng
(2024-12-09) 		8.64 110.05% 18,548,662 29,600 0.5
6.79
17.10
17.10
24 tháng
(2023-12-15) 		4.78 40.77% 23,714,486 29,100 0.5
6.79
17.10
17.10
36 tháng
(2022-12-20) 		11.90 258.45% 40,165,860 29,000 0.5
4.42
17.10
17.10
60 tháng
(2020-12-30) 		9.03 121% 80,555,837 33,000 0.5
3.79
17.10
17.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/12/2025
16.90
 55,300 17.10 17.30 16.60 0 0 0
04/12/2025
17.10
 261,100 16.40 17.50 16.40 0 0 0
03/12/2025
16.50
 228,400 16.30 16.80 16.30 500 0 0.0
02/12/2025
16.40
 41,100 16.40 16.40 16 0 0 0
01/12/2025
16.40
 170,800 16 17 15.50 0 0 0
28/11/2025
15.90
 102,900 16 16 15.50 0 400 -0.0
27/11/2025
16.10
 63,300 16.20 16.30 15.80 0 0 0
26/11/2025
16.10
 96,500 16 16.30 15.80 0 0 0
25/11/2025
16
 34,100 16.30 16.30 15.90 0 0 0
24/11/2025
16.30
 284,200 15.80 17 15.80 400 0 0.0
21/11/2025
15.80
 23,700 15.80 15.80 15.40 0 100 -0.0
20/11/2025
15.80
 27,700 15.70 16.40 15.70 0 0 0
19/11/2025
15.80
 17,100 15.70 15.90 15.70 0 0 0
18/11/2025
15.80
 52,400 15.80 15.80 15.50 0 0 0
17/11/2025
15.80
 50,400 15.60 15.90 15.60 0 0 0
14/11/2025
15.70
 64,500 15.60 15.80 15.40 0 0 0
13/11/2025
15.80
 44,200 15.80 16 15.60 100 0 0.0
12/11/2025
15.70
 238,200 15.20 16.20 15.20 0 0 0
11/11/2025
15.10
 68,900 15.20 15.50 15.10 0 0 0
10/11/2025
15.30
 51,000 15.30 15.70 14.90 0 0 0
07/11/2025
15.30
 98,300 15 15.60 15 0 0 0
06/11/2025
15.20
 74,000 15.10 15.20 14.90 0 0 0
05/11/2025
14.90
 75,500 15 15.20 14.90 0 0 0
04/11/2025
15.10
 82,500 16 16.50 14.80 0 0 0
03/11/2025
15.20
 143,900 15.10 15.40 14.90 0 0 0
31/10/2025
15.50
 251,700 15.60 15.70 14.80 0 0 0
30/10/2025
15.60
 104,600 15.30 16 15.10 0 0 0
29/10/2025
15.30
 249,500 15.20 15.50 14.90 0 0 0
28/10/2025
15.20
 198,600 15.50 15.50 14.90 0 0 0
27/10/2025
15.80
 70,500 15.90 16 15 0 0 0
24/10/2025
15.90
 56,200 16.10 16.40 15.60 0 0 0
23/10/2025
16.20
 42,400 15.80 16.60 15.80 0 0 0
22/10/2025
16.20
 241,800 15.80 16.60 15.40 1,200 0 0.0
21/10/2025
15.50
 57,700 14.50 15.90 14.50 0 0 0
20/10/2025
15.50
 276,500 16.70 17.40 14.20 0 0 0
17/10/2025
16.80
 167,400 16.90 17.30 16.40 0 0 0
16/10/2025
16.80
 37,600 17 17 16.50 0 0 0
15/10/2025
16.70
 69,300 16.60 16.90 16.50 0 0 0
14/10/2025
16.50
 60,500 16.40 16.80 16.20 0 0 0
13/10/2025
16.50
 46,500 16.50 16.60 16.20 0 0 0
10/10/2025
16.50
 95,700 16.40 16.50 16 0 0 0
09/10/2025
16.10
 29,700 16.60 16.60 15.90 0 0 0
08/10/2025
16.10
 21,300 16.40 17.30 15.90 0 0 0
07/10/2025
16.10
 135,300 15.90 16.20 15.70 0 0 0
06/10/2025
15.90
 134,800 15.60 16.10 15.50 0 0 0
03/10/2025
15.80
 66,700 16.10 16.10 15.50 0 0 0
02/10/2025
15.90
 105,300 15.80 16.50 15.50 0 0 0
01/10/2025
15.80
 133,200 16 16 15.40 0 0 0
30/09/2025
15.90
 224,800 15.70 15.90 15.40 0 0 0
29/09/2025
15.80
 38,500 16.20 16.20 15.40 0 0 0
26/09/2025
15.90
 65,000 16.40 16.80 15.70 0 0 0
25/09/2025
16
 167,400 16.10 16.30 15.50 29,500 0 0.5
24/09/2025
16
 81,300 15.80 16.30 15.40 0 0 0
23/09/2025
15.90
 89,800 16 16.30 15.80 2,000 0 0.0
22/09/2025
16.30
 134,300 17.20 17.20 15.80 0 500 -0.0
19/09/2025
16.70
 99,300 16.20 17.50 16.20 0 0 0
18/09/2025
16.30
 30,700 16 16.50 16 0 0 0
17/09/2025
16.10
 72,300 16 16.50 16 0 0 0
16/09/2025
16.50
 162,300 17.30 17.30 16 0 500 -0.0
15/09/2025
17
 179,500 16.40 17.50 16.40 0 0 0
12/09/2025
16.20
 275,700 15.10 16.40 15.10 0 0 0
11/09/2025
15.10
 326,400 14.50 15.60 14 1,000 0 0.0
10/09/2025
14.50
 84,000 14.30 14.60 14.30 0 0 0
09/09/2025
14.40
 126,000 14.10 14.40 14 0 0 0
08/09/2025
14.30
 373,200 14.50 14.60 14 0 0 0
05/09/2025
14.50
 353,600 14.50 14.50 13.90 0 0 0
04/09/2025
14
 302,000 14.50 14.50 13.90 0 0 0
03/09/2025
14.10
 88,100 14.40 14.40 13.90 0 0 0
29/08/2025
14.20
 55,900 14 14.20 13.70 0 0 0
28/08/2025
14
 9,700 14 14 13.90 0 0 0
27/08/2025
13.90
 111,900 14.80 14.80 13.80 0 0 0
26/08/2025
14.50
 90,200 14 14.50 13.90 0 0 0
25/08/2025
14
 57,000 14.20 14.20 13.90 0 0 0
22/08/2025
14.40
 283,100 14.60 14.70 13.90 0 0 0
21/08/2025
15
 52,300 14.60 15 14.60 0 0 0
20/08/2025
14.80
 118,400 15.20 15.20 14.30 0 0 0
19/08/2025
15.20
 74,500 15.40 15.40 14.60 0 0 0
18/08/2025
15.10
 125,300 14.70 16 14.70 0 0 0
15/08/2025
14.70
 123,100 15.50 15.50 14.50 0 0 0
14/08/2025
15.50
 146,900 15.90 16 15.10 0 0 0
13/08/2025
15.80
 94,500 15.50 17 15.50 0 0 0
12/08/2025
15.80
 368,600 15.20 16 15.10 0 0 0
11/08/2025
15.20
 66,300 15.40 15.50 15.10 0 0 0
08/08/2025
15.40
 185,500 14.70 15.50 14.70 0 0 0
07/08/2025: Cổ tức tiền mặt tỉ lệ: 4.5%
07/08/2025
14.70
 116,300 14.30 14.80 14.30 0 0 0
06/08/2025
14.45
 385,000 13.87 14.74 13.87 0 0 0
05/08/2025
14.35
 178,300 14.55 14.84 13.97 0 0 0
04/08/2025
14.55
 258,400 14.16 14.55 14.06 0 0 0
01/08/2025
14.16
 172,900 13.97 14.45 13.67 0 0 0
31/07/2025
13.97
 291,900 13.87 13.97 13.38 0 0 0
30/07/2025
13.67
 179,900 13.29 14.55 13.29 0 0 0
29/07/2025
13.38
 575,700 13.77 14.06 13.29 0 0 0
28/07/2025
13.67
 398,500 13.58 13.87 13.48 0 0 0
25/07/2025
13.09
 170,000 12.90 13.77 12.80 0 0 0
24/07/2025
12.80
 185,700 12.32 12.80 11.83 0 0 0
23/07/2025
12.32
 232,500 11.73 12.90 11.73 0 0 0
22/07/2025
11.83
 204,300 12.80 12.80 11.54 0 0 0
21/07/2025
11.73
 429,100 10.76 11.73 10.76 0 0 0
18/07/2025
10.38
 116,400 9.99 10.47 9.99 0 21,400 -0.2
17/07/2025
10.28
 40,300 10.18 10.28 9.89 0 0 0
16/07/2025
10.09
 39,500 10.28 10.28 10.09 11,500 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |