CTCP Vật liệu và Xây dựng Bình Dương (mvc)

8.80
-0.10
(-1.12%)
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)
13/02/2023
5.97
 100 5.87 5.97 5.97 0 0 0
10/02/2023
5.87
 5,800 6.06 6.06 5.87 0 0 0
09/02/2023
6.06
 6,500 5.87 6.26 5.97 0 0 0
08/02/2023
5.87
 10,800 6.16 6.36 5.77 0 0 0
07/02/2023
6.16
 5,000 6.16 6.45 5.97 0 0 0
06/02/2023
6.16
 3,900 6.45 6.45 6.16 0 0 0
03/02/2023
6.45
 11,000 6.65 7.43 5.97 0 0 0
02/02/2023
6.65
 300 6.65 6.65 6.26 0 0 0
01/02/2023
6.65
 17,200 6.65 7.04 6.65 0 0 0
31/01/2023
6.65
 4,700 6.55 7.24 6.45 0 0 0
30/01/2023
6.55
 4,800 6.55 6.94 6.55 0 0 0
27/01/2023
6.55
 1,600 6.45 6.85 6.36 0 0 0
19/01/2023
6.45
 45,100 5.77 6.45 5.67 0 0 0
18/01/2023
5.77
 9,900 5.48 5.77 5.38 0 0 0
17/01/2023
5.48
 11,500 5.38 5.48 5.28 0 0 0
16/01/2023
5.38
 15,700 5.28 5.38 5.28 0 0 0
13/01/2023
5.28
 1,200 5.28 5.28 5.28 0 0 0
12/01/2023
5.28
 600 5.28 5.28 5.28 0 0 0
11/01/2023
5.28
 10,200 5.28 5.28 5.28 0 0 0
10/01/2023
5.28
 5,200 5.18 5.28 5.18 0 0 0
09/01/2023
5.18
 7,000 5.18 5.18 5.09 0 0 0
06/01/2023
5.18
 2,500 5.18 5.38 5.18 0 0 0
05/01/2023
5.18
 3,500 5.28 5.28 5.18 0 0 0
04/01/2023
5.28
 1,200 5.38 5.38 5.28 0 0 0
03/01/2023
5.38
 18,200 4.89 5.57 4.99 0 0 0
30/12/2022
4.89
 10,100 5.18 5.28 4.89 0 0 0
29/12/2022
5.18
 5,400 5.09 5.28 4.99 0 0 0
28/12/2022
5.09
 34,100 5.18 5.28 4.89 0 0 0
27/12/2022
5.18
 10,900 4.79 5.38 4.60 0 0 0
26/12/2022
4.79
 43,800 5.18 5.67 4.79 0 0 0
23/12/2022
5.18
 28,306 5.09 5.18 4.89 0 0 0
22/12/2022
5.09
 12,100 4.89 5.09 4.89 0 0 0
21/12/2022
4.89
 19,700 4.99 4.99 4.79 0 0 0
20/12/2022
4.99
 9,800 5.18 5.18 4.79 0 0 0
19/12/2022
5.18
 100 5.09 5.18 5.18 0 0 0
16/12/2022
5.09
 12,500 5.09 5.18 4.99 0 0 0
15/12/2022
5.09
 37,800 4.99 5.09 4.99 0 0 0
14/12/2022
4.99
 28,200 5.48 5.57 4.99 0 0 0
13/12/2022
5.48
 7,900 5.57 5.57 5.18 0 0 0
12/12/2022
5.57
 3,300 5.38 6.06 5.28 0 0 0
09/12/2022
5.38
 10,200 5.28 5.38 5.09 0 0 0
08/12/2022
5.28
 9,900 5.18 5.38 4.99 0 0 0
07/12/2022
5.18
 800 5.28 5.28 5.09 0 0 0
06/12/2022
5.28
 21,200 5.28 5.38 5.09 0 0 0
05/12/2022
5.28
 81,000 5.48 5.48 5.18 0 0 0
02/12/2022
5.48
 42,900 5.48 5.48 5.18 0 0 0
01/12/2022
5.48
 71,100 5.38 5.48 5.09 0 0 0
30/11/2022
5.38
 6,700 5.28 5.48 5.28 0 0 0
29/11/2022
5.28
 21,400 5.09 5.38 4.89 0 0 0
28/11/2022
5.09
 72,000 4.60 5.09 4.69 0 0 0
25/11/2022
4.60
 7,900 4.60 4.60 4.30 0 0 0
24/11/2022
4.60
 23,300 4.69 4.79 4.30 0 0 0
23/11/2022
4.69
 27,100 4.79 4.89 4.60 0 0 0
22/11/2022
4.79
 14,600 4.60 4.89 4.60 0 0 0
21/11/2022
4.60
 19,800 4.11 4.69 4.40 0 0 0
18/11/2022
4.11
 24,300 4.40 4.89 4.11 0 0 0
17/11/2022
4.40
 32,300 4.30 4.50 4.11 0 0 0
16/11/2022
4.30
 91,400 4.40 4.40 3.91 0 0 0
15/11/2022
4.40
 75,500 5.09 5.18 4.40 0 0 0
14/11/2022
5.09
 22,700 5.57 5.57 4.89 0 0 0
11/11/2022
5.57
 43,200 5.67 5.67 5.09 0 0 0
10/11/2022
5.67
 7,000 5.87 5.87 5.67 0 0 0
09/11/2022
5.87
 4,800 5.97 6.06 5.87 0 0 0
08/11/2022
5.97
 16,100 5.97 6.06 5.48 0 0 0
07/11/2022
5.97
 27,500 6.16 6.16 5.87 0 0 0
04/11/2022
6.16
 13,300 6.36 6.36 6.06 0 0 0
03/11/2022
6.36
 4,800 6.16 6.36 6.06 0 0 0
02/11/2022
6.16
 900 6.16 6.16 6.16 0 0 0
01/11/2022
6.16
 21,800 6.16 6.16 5.97 0 0 0
31/10/2022
6.16
 3,300 6.26 6.26 5.48 0 0 0
28/10/2022
6.26
 6,800 6.36 6.45 6.16 0 0 0
27/10/2022
6.36
 17,600 5.87 6.36 5.87 0 0 0
26/10/2022
5.87
 3,000 6.16 6.16 5.77 0 0 0
25/10/2022
6.16
 5,000 5.87 6.36 5.18 0 0 0
24/10/2022
5.87
 25,000 6.16 6.26 5.87 0 0 0
21/10/2022
6.16
 28,700 6.65 6.75 6.16 0 0 0
20/10/2022
6.65
 4,700 6.65 6.65 6.36 0 0 0
19/10/2022
6.65
 9,600 6.65 6.75 6.55 0 0 0
18/10/2022
6.65
 8,600 6.65 6.75 6.55 0 0 0
17/10/2022
6.65
 11,500 6.75 6.85 6.45 0 0 0
14/10/2022
6.75
 1,200 6.85 6.85 6.55 0 0 0
13/10/2022
6.85
 18,300 6.65 6.85 6.55 0 0 0
12/10/2022
6.65
 13,200 6.75 6.85 6.45 0 0 0
11/10/2022
6.75
 3,500 6.94 7.04 6.65 0 0 0
10/10/2022
6.94
 500 6.94 6.94 6.94 0 0 0
07/10/2022
6.94
 0 6.85 6.94 6.85 0 0 0
06/10/2022
6.85
 9,700 7.04 7.04 6.85 0 0 0
05/10/2022
7.04
 13,400 7.04 7.43 6.65 0 0 0
04/10/2022
7.04
 6,600 6.85 7.04 6.65 0 0 0
03/10/2022
6.85
 27,000 7.14 7.24 6.85 0 0 0
30/09/2022
7.14
 18,000 7.33 7.33 7.04 0 0 0
29/09/2022
7.33
 8,700 7.63 7.63 7.33 0 0 0
28/09/2022
7.63
 23,500 7.53 7.73 7.33 0 0 0
27/09/2022
7.53
 52,100 7.53 7.63 7.14 0 0 0
26/09/2022
7.53
 35,200 7.53 7.53 7.14 0 0 0
23/09/2022
7.53
 29,000 7.53 7.63 7.43 0 0 0
22/09/2022
7.53
 12,800 7.53 7.53 7.24 0 0 0
21/09/2022
7.53
 5,700 7.53 7.53 7.04 0 0 0
20/09/2022
7.53
 15,300 7.63 7.73 7.33 0 0 0
19/09/2022
7.63
 11,200 7.82 7.82 7.43 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |