CTCP Vật liệu và Xây dựng Bình Dương (mvc)

8.90
0.20
(2.30%)
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
(2024-08-20) 		-0.20 -2.22% 160,400 0 0
8.80
9.20
8.80
2 tháng
(2024-07-22) 		-1.10 -11.11% 508,000 0 0
8.80
10
8.80
3 tháng
(2024-06-21) 		-2.60 -22.81% 777,800 0 0
8.80
11.40
8.80
6 tháng
(2024-03-25) 		-3.20 -26.67% 1,503,800 0 0
8.80
12.10
8.80
12 tháng
(2023-09-25) 		-3.20 -26.67% 7,385,900 -1,300 -0.0
8.80
13.90
8.80
24 tháng
(2022-09-30) 		1.66 23.27% 22,254,974 -1,400 -0.0
4.11
15.06
8.80
36 tháng
(2021-10-05) 		-4.44 -33.52% 50,418,655 -2,400 -0.1
4.11
17.28
8.80
60 tháng
(2019-10-16) 		0.40 4.79% 61,587,665 2,600 -0.0
4.11
17.28
8.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
04/02/2021
7.45
 100 6.80 7.45 7.45 0 0 0
03/02/2021
6.80
 0 6.80 6.80 6.80 0 0 0
02/02/2021
6.80
 2,000 7.17 7.17 6.80 0 0 0
01/02/2021
7.17
 100 7.08 7.17 7.17 0 0 0
29/01/2021
7.08
 0 7.08 7.08 7.08 0 0 0
28/01/2021
7.08
 10,400 7.35 7.35 7.08 0 0 0
27/01/2021
7.35
 1,600 7.81 8.18 7.35 0 0 0
26/01/2021
7.81
 500 7.91 7.91 7.81 0 0 0
25/01/2021
7.91
 4,500 7.72 7.91 7.72 0 0 0
22/01/2021
7.72
 2,000 7.81 7.81 7.63 0 0 0
21/01/2021
7.81
 100 7.45 7.81 7.81 0 0 0
20/01/2021
7.45
 300 7.35 7.45 7.45 0 0 0
19/01/2021
7.35
 8,500 8.00 8.00 7.35 0 0 0
18/01/2021
8.00
 100 8.09 8.09 8.00 0 0 0
15/01/2021
8.09
 5,200 7.91 8.09 8.00 0 0 0
14/01/2021
7.91
 3,500 7.81 7.91 7.91 0 0 0
13/01/2021
7.81
 6,000 7.91 8.00 7.81 0 0 0
12/01/2021
7.91
 7,900 7.45 7.91 7.63 0 0 0
11/01/2021
7.45
 3,400 7.08 7.45 6.89 0 0 0
08/01/2021
7.08
 13,000 7.17 7.17 6.80 0 0 0
07/01/2021
7.17
 0 7.17 7.17 7.17 0 0 0
06/01/2021
7.17
 6,500 7.26 7.26 7.17 0 0 0
05/01/2021
7.26
 4,400 6.80 7.35 7.26 0 0 0
04/01/2021
6.80
 9,200 7.81 7.81 6.80 0 0 0
31/12/2020
7.81
 100 8.09 8.09 7.81 0 0 0
30/12/2020
8.09
 1,000 8.18 8.18 8.09 0 0 0
29/12/2020
8.18
 400 8.18 8.18 8.18 0 0 0
28/12/2020
8.18
 0 8.18 8.18 8.18 0 0 0
25/12/2020
8.18
 500 8.18 8.18 8.18 0 0 0
24/12/2020
8.18
 0 8.18 8.18 8.18 0 0 0
23/12/2020
8.18
 0 8.18 8.18 8.18 0 0 0
22/12/2020
8.18
 0 8.27 8.18 8.18 0 0 0
21/12/2020
8.27
 1,000 8.09 8.27 8.09 0 0 0
18/12/2020
8.09
 100 8.09 8.09 8.09 0 0 0
17/12/2020
8.09
 200 8.00 8.09 8.09 0 0 0
16/12/2020
8.00
 0 8.92 8.00 8.00 0 0 0
15/12/2020
8.92
 2,700 9.28 9.28 7.91 0 0 0
14/12/2020
9.28
 0 9.28 9.28 9.28 0 0 0
11/12/2020
9.28
 100 9.38 9.38 9.28 0 0 0
10/12/2020: Cổ tức tiền mặt tỉ lệ: 0.7%
10/12/2020
9.38
 200 9.13 9.38 8.37 0 0 0
09/12/2020
9.13
 1,000 8.22 9.13 9.13 0 0 0
08/12/2020
8.22
 500 7.76 8.22 8.22 0 0 0
07/12/2020
7.76
 1,000 7.76 7.76 7.76 0 0 0
04/12/2020
7.76
 0 7.76 7.76 7.76 0 0 0
03/12/2020
7.76
 0 7.76 7.76 7.76 0 0 0
02/12/2020
7.76
 0 7.76 7.76 7.76 0 0 0
01/12/2020
7.76
 0 7.76 7.76 7.76 0 0 0
30/11/2020
7.76
 49,000 9.04 9.04 7.76 0 0 0
27/11/2020
9.04
 4,000 9.40 9.40 9.04 0 0 0
26/11/2020
9.40
 0 9.40 9.40 9.40 0 0 0
25/11/2020
9.40
 300 10.59 10.59 9.40 0 0 0
24/11/2020
10.59
 0 10.59 10.59 10.59 0 0 0
23/11/2020
10.59
 2,000 12.32 12.32 10.59 0 0 0
20/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
19/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
18/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
17/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
16/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
13/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
12/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
11/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
10/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
09/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
06/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
05/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
04/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
03/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
02/11/2020
12.32
 0 12.32 12.32 12.32 0 0 0
30/10/2020
12.32
 0 12.32 12.32 12.32 0 0 0
29/10/2020
12.32
 0 12.32 12.32 12.32 0 0 0
28/10/2020
12.32
 0 12.32 12.32 12.32 0 0 0
27/10/2020
12.32
 0 12.32 12.32 12.32 0 0 0
26/10/2020
12.32
 0 12.32 12.32 12.32 0 0 0
23/10/2020
12.32
 0 12.32 12.32 12.32 0 0 0
22/10/2020
12.32
 0 12.32 12.32 12.32 0 0 0
21/10/2020
12.32
 0 12.32 12.32 12.32 0 0 0
20/10/2020
12.32
 100 10.77 12.32 12.32 0 0 0
19/10/2020
10.77
 0 10.77 10.77 10.77 0 0 0
16/10/2020
10.77
 100 9.40 10.77 10.77 0 0 0
15/10/2020
9.40
 0 9.40 9.40 9.40 0 0 0
14/10/2020
9.40
 0 9.40 9.40 9.40 0 0 0
13/10/2020
9.40
 0 9.40 9.40 9.40 0 0 0
12/10/2020
9.40
 0 9.40 9.40 9.40 0 0 0
09/10/2020
9.40
 0 9.40 9.40 9.40 0 0 0
08/10/2020
9.40
 0 9.40 9.40 9.40 0 0 0
07/10/2020
9.40
 100 9.58 9.58 9.40 0 0 0
06/10/2020
9.58
 0 9.58 9.58 9.58 0 0 0
05/10/2020
9.58
 0 9.58 9.58 9.58 0 0 0
02/10/2020
9.58
 0 9.58 9.58 9.58 0 0 0
01/10/2020
9.58
 0 9.58 9.58 9.58 0 0 0
30/09/2020
9.58
 0 9.58 9.58 9.58 0 0 0
29/09/2020
9.58
 0 9.58 9.58 9.58 0 0 0
28/09/2020
9.58
 0 9.58 9.58 9.58 0 0 0
25/09/2020
9.58
 0 9.58 9.58 9.58 0 0 0
24/09/2020
9.58
 0 9.58 9.58 9.58 0 0 0
23/09/2020
9.58
 0 9.58 9.58 9.58 0 0 0
22/09/2020
9.58
 0 9.58 9.58 9.58 0 0 0
21/09/2020
9.58
 0 9.58 9.58 9.58 0 0 0
18/09/2020
9.58
 0 9.58 9.58 9.58 0 0 0
17/09/2020
9.58
 100 9.13 9.58 9.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |