CTCP Vật liệu và Xây dựng Bình Dương (mvc)

8.90
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
(2024-08-19) 		-0.10 -1.11% 143,900 0 0
8.90
9.20
8.90
2 tháng
(2024-07-22) 		-1 -10.10% 484,600 0 0
8.90
10
8.90
3 tháng
(2024-06-20) 		-2.50 -21.93% 759,000 0 0
8.90
11.40
8.90
6 tháng
(2024-03-22) 		-3.30 -27.05% 1,488,700 0 0
8.90
12.20
8.90
12 tháng
(2023-09-25) 		-3.10 -25.83% 7,362,500 -1,300 -0.0
8.90
13.90
8.90
24 tháng
(2022-09-29) 		1.57 21.34% 22,240,274 -1,400 -0.0
4.11
15.06
8.90
36 tháng
(2021-10-04) 		-4.61 -34.14% 50,959,355 -2,400 -0.1
4.11
17.28
8.90
60 tháng
(2019-10-15) 		0.50 5.98% 61,564,265 2,600 -0.0
4.11
17.28
8.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/11/2023
11.20
 13,400 11.40 11.40 10.50 0 0 0
24/11/2023
11.40
 3,100 11.40 11.40 10.90 0 0 0
23/11/2023
11.40
 25,100 11.50 11.50 11.10 0 0 0
22/11/2023
11.50
 2,400 11.60 11.60 11.10 0 0 0
21/11/2023
11.60
 25,700 11.70 12 11.50 0 0 0
20/11/2023
11.70
 7,100 11.70 12 11.70 0 0 0
17/11/2023
11.70
 65,800 11.80 11.90 11 0 0 0
16/11/2023
11.80
 3,300 12 12 10.90 0 0 0
15/11/2023
12
 2,100 11.80 12 11.80 0 0 0
14/11/2023
11.80
 2,900 12 12 10.80 0 0 0
13/11/2023
12
 46,600 12.20 12.20 10.20 0 0 0
10/11/2023
12.20
 10,400 12.20 12.20 11.50 0 0 0
09/11/2023
12.20
 21,900 12.40 12.40 11.90 0 0 0
08/11/2023
12.40
 34,400 12 12.40 11.70 0 0 0
07/11/2023
12
 8,700 12 12.10 11.80 0 0 0
06/11/2023
12
 14,800 11.30 12.20 11.20 0 0 0
03/11/2023
11.30
 8,800 12.20 12.20 11.30 0 0 0
02/11/2023
12.20
 18,900 11.90 12.30 10.90 0 0 0
01/11/2023
11.90
 44,500 11.60 11.90 10.50 0 0 0
31/10/2023
11.60
 12,100 12.50 12.50 10.30 0 0 0
30/10/2023
12.50
 8,800 12.50 12.50 11 0 0 0
27/10/2023
12.50
 9,800 12.70 12.70 10.80 0 0 0
26/10/2023
12.70
 13,900 12.80 12.80 11 0 0 0
25/10/2023
12.80
 11,700 12.80 12.90 12 0 0 0
24/10/2023
12.80
 16,600 12.80 12.80 12 0 0 0
23/10/2023
12.80
 3,100 12.90 13.20 11.10 0 0 0
20/10/2023
12.90
 11,400 13 13 12 0 0 0
19/10/2023
13
 19,800 13 13 12 0 0 0
18/10/2023
13
 50,100 12.80 13 12.10 0 0 0
17/10/2023
12.80
 98,200 12.80 13.20 12.80 0 0 0
16/10/2023
12.80
 203,000 12.90 13 12.70 0 0 0
13/10/2023
12.90
 70,900 12.90 13.10 12.70 0 0 0
12/10/2023
12.90
 77,000 12.70 13.20 12.70 0 0 0
11/10/2023
12.70
 56,900 11.70 12.70 11.80 0 0 0
10/10/2023
11.70
 61,100 11.20 11.70 11.20 0 0 0
09/10/2023
11.20
 98,600 11 11.50 10.80 0 0 0
06/10/2023
11
 8,500 10.90 11.20 10.70 0 0 0
05/10/2023
10.90
 71,200 10.80 11.30 10.60 0 0 0
04/10/2023
10.80
 24,200 10.80 10.80 10.10 0 0 0
03/10/2023
10.80
 138,400 11.80 11.80 10.10 0 0 0
02/10/2023
11.80
 33,700 11.90 12.50 10.70 0 0 0
29/09/2023
11.90
 12,900 11.90 13 11.60 0 0 0
28/09/2023
11.90
 42,200 11.50 12.40 11.30 0 0 0
27/09/2023
11.50
 47,700 12.50 12.50 10.50 0 0 0
26/09/2023
12.50
 249,600 12 12.50 10.20 0 0 0
25/09/2023
12
 38,900 13.20 13.20 11.30 0 0 0
22/09/2023
13.20
 38,400 13.30 13.50 12.20 0 400 -0.0
21/09/2023
13.30
 110,800 13.40 14 12.90 0 0 0
20/09/2023
13.40
 76,200 12.90 13.40 12.80 0 0 0
19/09/2023
12.90
 35,600 13.60 13.60 12.80 0 0 0
18/09/2023
13.60
 28,900 13.60 13.90 13.40 0 0 0
15/09/2023
13.60
 71,500 14 14 13.20 0 0 0
14/09/2023
14
 141,400 13.70 14 13.20 0 0 0
13/09/2023
13.70
 88,100 13.80 14 13.60 0 0 0
12/09/2023
13.80
 38,500 13.80 14 13.50 0 0 0
11/09/2023
13.80
 118,800 14.10 14.40 12.10 0 0 0
08/09/2023
14.10
 168,100 14.30 14.50 13.90 0 0 0
07/09/2023
14.30
 143,900 14.60 14.70 14.30 1,300 0 0.0
06/09/2023
14.60
 481,800 14.30 15 14.40 0 0 0
05/09/2023
14.30
 257,000 14.90 15.50 14.20 0 0 0
31/08/2023
14.90
 207,200 14.60 15.20 14.60 0 0 0
30/08/2023
14.60
 297,200 14.50 15 14.30 0 0 0
29/08/2023
14.50
 204,900 13.60 14.50 13.70 0 0 0
28/08/2023
13.60
 155,800 13.30 13.60 13.20 0 0 0
25/08/2023
13.30
 53,800 13.30 13.50 13.20 0 0 0
24/08/2023
13.30
 118,300 12.90 13.80 12.70 0 0 0
23/08/2023
12.90
 72,000 13 13.20 12.60 0 0 0
22/08/2023
13
 154,600 13.20 13.40 12.50 0 0 0
21/08/2023
13.20
 277,100 13.70 13.70 12.50 0 0 0
18/08/2023: Cổ tức tiền mặt tỉ lệ: 3%
18/08/2023
13.70
 401,200 13.30 13.70 11.50 0 0 0
17/08/2023
13.30
 282,900 13.98 13.98 13.10 0 0 0
16/08/2023
13.98
 133,700 13.98 13.98 13.69 0 0 0
15/08/2023
13.98
 198,000 14.08 14.38 13.89 0 0 0
14/08/2023
14.08
 553,800 15.06 15.55 13.79 0 0 0
11/08/2023
15.06
 651,300 13.89 15.74 13.50 0 0 0
10/08/2023
13.89
 477,100 13.50 14.28 13.30 0 0 0
09/08/2023
13.50
 324,800 12.81 13.50 12.52 0 0 0
08/08/2023
12.81
 358,500 12.81 13.20 12.52 0 0 0
07/08/2023
12.81
 450,600 12.81 13.59 12.52 0 0 0
04/08/2023
12.81
 248,600 12.22 13.59 11.93 0 0 0
03/08/2023
12.22
 266,200 12.22 12.71 11.74 0 0 0
02/08/2023
12.22
 140,200 12.42 12.52 12.13 0 0 0
01/08/2023
12.42
 231,600 12.62 13.20 12.22 0 0 0
31/07/2023
12.62
 178,500 13.10 13.30 12.22 0 0 0
28/07/2023
13.10
 494,700 13.98 13.98 12.71 0 0 0
27/07/2023
13.98
 380,500 13.20 14.28 13.20 0 0 0
26/07/2023
13.20
 943,700 12.42 13.20 12.42 0 0 0
25/07/2023
12.42
 574,300 11.15 12.42 10.66 0 0 0
24/07/2023
11.15
 241,100 10.66 11.15 9.58 0 0 0
21/07/2023
10.66
 57,100 10.66 10.86 10.56 0 0 0
20/07/2023
10.66
 541,600 9.49 10.66 9.39 0 0 0
19/07/2023
9.49
 365,600 8.41 9.49 8.70 0 0 0
18/07/2023
8.41
 261,800 7.53 8.41 7.53 0 0 0
17/07/2023
7.53
 51,000 7.24 7.53 6.85 0 1,000 -0.0
14/07/2023
7.24
 13,500 7.33 7.33 6.94 0 0 0
13/07/2023
7.33
 51,200 7.04 7.43 7.04 0 0 0
12/07/2023
7.04
 30,900 7.04 7.14 6.85 0 0 0
11/07/2023
7.04
 17,800 7.04 7.14 6.85 0 0 0
10/07/2023
7.04
 89,100 6.85 7.14 6.65 0 0 0
07/07/2023
6.85
 5,600 6.85 6.85 6.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |