CTCP Vật liệu Xây dựng và Chất đốt Đồng Nai (bmf)

9.70
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
(2024-08-20) 		0.20 2.11% 21,600 0 0
9.40
9.70
9.70
2 tháng
(2024-07-22) 		0 0% 54,000 0 0
9.30
10.10
9.70
3 tháng
(2024-06-21) 		-3.30 -25.38% 351,300 0 0
9.30
13
9.70
6 tháng
(2024-03-25) 		-2.50 -20.49% 2,262,700 0 0
9.30
15.80
9.70
12 tháng
(2023-09-25) 		-3.40 -25.94% 3,732,200 0 0
7.70
15.80
9.70
24 tháng
(2022-09-30) 		1.90 24.43% 4,405,658 -300 -0.0
5.07
17.14
9.70
36 tháng
(2021-10-05) 		3.22 49.62% 4,643,852 0 -0.0
4.25
17.14
9.70
60 tháng
(2019-10-16) 		3.69 61.38% 4,926,577 -3,800 0.0
3.12
17.14
9.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/04/2020
3.46
 100 4.30 4.30 3.46 0 100 -0.0
22/04/2020
4.30
 300 4.20 4.30 3.60 0 100 -0.0
21/04/2020
4.20
 500 4.20 4.20 4.15 100 0 0.0
20/04/2020
4.20
 300 4.07 4.20 4.07 100 0 0.0
17/04/2020
4.07
 1,500 3.81 4.07 4.07 0 0 0
16/04/2020
3.81
 300 3.83 3.83 3.36 0 100 -0.0
15/04/2020
3.83
 300 3.33 3.83 3.78 0 0 0
14/04/2020
3.33
 100 3.67 3.67 3.33 0 100 -0.0
13/04/2020
3.67
 1,100 3.23 3.67 3.67 0 0 0
10/04/2020
3.23
 100 3.86 3.86 3.23 0 100 -0.0
09/04/2020
3.86
 200 3.67 3.86 2.99 0 100 -0.0
08/04/2020
3.67
 200 3.36 3.67 3.28 0 100 -0.0
07/04/2020
3.36
 700 3.78 3.81 3.25 0 100 -0.0
06/04/2020
3.78
 1,000 3.31 3.78 3.78 0 0 0
03/04/2020
3.31
 2,103 4.17 4.17 3.12 0 100 -0.0
01/04/2020
4.17
 200 3.62 4.17 3.12 0 100 -0.0
31/03/2020
3.62
 2,600 4.25 4.25 3.62 1,900 100 0.0
30/03/2020
4.25
 0 4.25 4.25 4.25 0 0 0
27/03/2020
4.25
 100 3.73 4.25 4.25 0 0 0
26/03/2020
3.73
 0 3.73 3.73 3.73 0 0 0
25/03/2020
3.73
 0 4.09 3.73 3.73 0 0 0
24/03/2020
4.09
 400 3.57 4.09 3.07 0 100 -0.0
23/03/2020
3.57
 3,600 3.12 3.57 3.57 0 100 -0.0
20/03/2020
3.12
 100 3.67 3.67 3.12 0 100 -0.0
19/03/2020
3.67
 100 4.59 4.59 3.67 0 100 -0.0
18/03/2020
4.59
 200 4.02 4.59 4.02 0 100 -0.0
17/03/2020
4.02
 100 4.72 4.72 4.02 0 100 -0.0
16/03/2020
4.72
 0 4.72 4.72 4.72 0 0 0
13/03/2020
4.72
 100 4.78 4.78 4.72 0 100 -0.0
12/03/2020
4.78
 0 4.78 4.78 4.78 0 0 0
11/03/2020
4.78
 100 4.78 4.78 4.78 0 100 -0.0
10/03/2020
4.78
 100 5.25 5.25 4.78 0 100 -0.0
09/03/2020
5.25
 0 5.25 5.25 5.25 0 0 0
06/03/2020
5.25
 0 5.25 5.25 5.25 0 0 0
05/03/2020
5.25
 500 5.28 5.28 5.25 0 0 0
04/03/2020
5.28
 0 5.28 5.28 5.28 0 0 0
03/03/2020
5.28
 900 5.28 5.28 5.28 900 0 0.0
02/03/2020
5.28
 909 5.25 5.51 5.28 0 0 0
28/02/2020
5.25
 900 5.33 5.35 5.25 500 0 0.0
27/02/2020
5.33
 800 5.38 5.38 5.33 0 0 0
26/02/2020
5.38
 700 5.41 5.41 5.38 700 0 0.0
25/02/2020
5.41
 100 5.41 5.41 5.41 0 0 0
24/02/2020
5.41
 200 5.30 5.41 5.41 200 0 0.0
21/02/2020
5.30
 2,136 5.51 5.51 5.28 1,100 0 0.0
20/02/2020
5.51
 1,100 5.49 5.51 5.12 1,000 600 0.0
19/02/2020
5.49
 100 5.01 5.49 5.49 0 0 0
18/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
17/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
14/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
13/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
12/02/2020
5.01
 100 5.46 5.46 5.01 0 100 -0.0
11/02/2020
5.46
 100 5.25 5.46 5.46 0 0 0
10/02/2020
5.25
 810 5.25 5.25 5.25 800 0 0.0
07/02/2020
5.25
 600 4.62 5.25 5.25 0 0 0
06/02/2020
4.62
 100 5.01 5.01 4.62 0 0 0
05/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
04/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
03/02/2020
5.01
 0 5.01 5.01 5.01 0 0 0
31/01/2020
5.01
 78 5.01 5.01 5.01 0 0 0
30/01/2020
5.01
 0 5.01 5.01 5.01 0 0 0
22/01/2020
5.01
 100 5.25 5.25 5.01 0 0 0
21/01/2020
5.25
 100 5.51 5.51 5.25 0 100 -0.0
20/01/2020
5.51
 700 5.51 5.51 5.51 700 0 0
17/01/2020
5.51
 700 5.25 5.51 5.51 500 0 0.0
16/01/2020
5.25
 600 5.25 5.25 5.25 0 0 0
15/01/2020
5.25
 0 5.25 5.25 5.25 0 0 0
14/01/2020
5.25
 0 5.25 5.25 5.25 0 0 0
13/01/2020
5.25
 0 5.25 5.25 5.25 0 0 0
10/01/2020
5.25
 0 5.25 5.25 5.25 0 0 0
09/01/2020
5.25
 178 5.51 5.51 5.25 0 100 -0.0
08/01/2020
5.51
 0 5.51 5.51 5.51 0 0 0
07/01/2020
5.51
 0 5.51 5.51 5.51 0 0 0
06/01/2020
5.51
 0 5.51 5.51 5.51 0 0 0
03/01/2020
5.51
 0 5.51 5.51 5.51 0 0 0
02/01/2020
5.51
 0 5.51 5.51 5.51 0 0 0
31/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
30/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
27/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
26/12/2019
5.51
 2 5.51 5.51 5.51 0 0 0
25/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
24/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
23/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
20/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
19/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
18/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
17/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
16/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
13/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
12/12/2019
5.51
 0 5.51 5.51 5.51 0 0 0
11/12/2019
5.51
 500 5.51 5.51 5.51 500 0 0.0
10/12/2019
5.51
 502 5.49 5.51 5.51 0 0 0
09/12/2019
5.49
 0 5.49 5.49 5.49 0 0 0
06/12/2019
5.49
 0 5.49 5.49 5.49 0 0 0
05/12/2019
5.49
 0 5.51 5.49 5.49 0 0 0
04/12/2019
5.51
 1,000 6.04 6.04 5.28 0 100 -0.0
03/12/2019
6.04
 0 6.04 6.04 6.04 0 0 0
02/12/2019
6.04
 200 5.51 6.04 6.04 0 0 0
29/11/2019
5.51
 0 5.51 5.51 5.51 0 0 0
28/11/2019
5.51
 0 5.51 5.51 5.51 0 0 0
27/11/2019
5.51
 0 5.51 5.51 5.51 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |