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)
16/09/2022
7.82
 20,600 7.82 7.82 7.53 0 0 0
15/09/2022
7.82
 19,400 7.82 7.82 7.53 0 0 0
14/09/2022
7.82
 9,700 7.73 7.82 7.53 0 0 0
13/09/2022
7.73
 8,700 7.63 7.73 7.63 0 0 0
12/09/2022
7.63
 13,400 7.63 7.73 7.53 0 0 0
09/09/2022
7.63
 16,000 7.73 7.73 7.53 0 0 0
08/09/2022
7.73
 10,400 7.73 7.82 7.63 0 0 0
07/09/2022
7.73
 12,300 7.82 7.92 7.73 0 0 0
06/09/2022
7.82
 14,500 7.73 7.92 7.73 0 0 0
05/09/2022
7.73
 15,400 7.92 8.02 7.73 0 0 0
31/08/2022
7.92
 14,800 7.82 7.92 7.63 0 0 0
30/08/2022
7.82
 20,900 7.73 7.92 7.73 0 0 0
29/08/2022
7.73
 12,200 7.82 8.12 7.73 0 0 0
26/08/2022
7.82
 9,700 7.73 8.12 7.73 0 0 0
25/08/2022
7.73
 16,900 7.82 8.02 7.73 0 0 0
24/08/2022
7.82
 28,000 7.92 8.02 7.73 0 0 0
23/08/2022
7.92
 4,700 7.92 7.92 7.82 0 0 0
22/08/2022
7.92
 18,200 7.92 8.12 7.63 0 0 0
19/08/2022
7.92
 34,814 7.82 8.31 7.73 0 0 0
18/08/2022
7.82
 19,700 7.92 7.92 7.73 0 0 0
17/08/2022
7.92
 23,900 7.92 8.02 7.82 0 0 0
16/08/2022
7.92
 31,200 8.12 8.12 7.92 0 0 0
15/08/2022
8.12
 50,800 8.12 8.21 7.82 0 0 0
12/08/2022
8.12
 15,300 8.12 8.21 8.02 0 0 0
11/08/2022
8.12
 43,600 8.12 8.31 7.92 0 0 0
10/08/2022
8.12
 75,100 8.02 8.12 7.82 0 0 0
09/08/2022
8.02
 37,700 8.12 8.31 7.82 0 0 0
08/08/2022
8.12
 26,000 8.12 8.31 7.92 0 0 0
05/08/2022
8.12
 25,200 8.12 8.31 7.82 0 0 0
04/08/2022
8.12
 10,600 8.12 8.31 8.02 0 0 0
03/08/2022
8.12
 26,500 7.82 8.31 7.82 0 0 0
02/08/2022
7.82
 17,500 8.02 8.12 7.82 0 0 0
01/08/2022
8.02
 44,000 7.92 8.12 7.82 0 0 0
29/07/2022
7.92
 10,100 8.02 8.12 7.82 0 0 0
28/07/2022
8.02
 37,300 8.02 8.12 7.82 0 0 0
27/07/2022
8.02
 12,800 7.92 8.02 7.82 0 0 0
26/07/2022
7.92
 10,000 8.02 8.12 7.92 0 0 0
25/07/2022
8.02
 9,800 7.92 8.02 7.82 0 0 0
22/07/2022
7.92
 22,000 8.02 8.21 7.82 0 0 0
21/07/2022
8.02
 3,000 8.02 8.31 7.92 0 0 0
20/07/2022
8.02
 12,300 8.02 8.31 7.82 0 0 0
19/07/2022
8.02
 9,300 7.92 8.41 7.63 0 0 0
18/07/2022
7.92
 13,300 8.41 8.41 7.92 0 0 0
15/07/2022
8.41
 19,500 8.41 8.61 7.92 0 0 0
14/07/2022
8.41
 62,600 8.02 8.41 7.63 0 0 0
13/07/2022
8.02
 38,400 8.02 8.02 7.82 0 0 0
12/07/2022
8.02
 17,400 7.82 8.02 7.63 0 0 0
11/07/2022
7.82
 9,700 8.02 8.21 7.63 0 0 0
08/07/2022
8.02
 11,300 8.12 8.21 7.53 0 0 0
07/07/2022
8.12
 3,700 8.12 8.21 7.63 0 0 0
06/07/2022
8.12
 5,700 8.02 8.12 7.53 0 0 0
05/07/2022
8.02
 11,700 7.82 8.02 7.92 0 0 0
04/07/2022
7.82
 22,200 7.92 8.02 7.82 0 0 0
01/07/2022
7.92
 11,800 8.02 8.31 7.82 0 0 0
30/06/2022
8.02
 11,700 8.41 8.70 8.02 0 0 0
29/06/2022
8.41
 25,200 8.21 8.41 7.82 0 0 0
28/06/2022
8.21
 10,400 8.02 8.21 7.82 0 0 0
27/06/2022
8.02
 10,100 7.82 8.12 7.82 0 0 0
24/06/2022
7.82
 4,600 8.21 8.31 7.82 0 0 0
23/06/2022
8.21
 10,700 8.21 8.31 7.14 0 0 0
22/06/2022
8.21
 8,200 8.21 8.31 7.82 0 0 0
21/06/2022
8.21
 18,200 8.31 8.31 7.33 0 0 0
20/06/2022
8.31
 9,000 8.31 8.51 7.43 0 0 0
17/06/2022
8.31
 6,000 8.51 8.51 7.82 0 0 0
16/06/2022
8.51
 16,500 8.31 8.61 8.31 0 0 0
15/06/2022
8.31
 12,300 8.61 8.61 8.31 0 0 0
14/06/2022
8.61
 9,000 8.70 8.90 8.51 0 0 0
13/06/2022
8.70
 19,300 9.09 9.09 8.70 0 0 0
10/06/2022
9.09
 18,800 8.80 9.78 8.80 0 0 0
09/06/2022
8.80
 8,200 8.80 8.90 8.61 0 0 0
08/06/2022: Cổ tức tiền mặt tỉ lệ: 5.7%
08/06/2022
8.80
 70,400 8.73 8.80 8.31 0 0 0
07/06/2022
8.73
 29,100 9.01 9.01 8.46 0 0 0
06/06/2022
9.01
 29,445 8.82 9.01 8.55 0 0 0
03/06/2022
8.82
 76,600 8.46 8.92 8.27 0 0 0
02/06/2022
8.46
 17,200 8.37 8.55 8.27 0 0 0
01/06/2022
8.37
 18,200 8.37 8.46 8.09 0 0 0
31/05/2022
8.37
 50,900 8.27 8.55 8.00 0 0 0
30/05/2022
8.27
 16,302 8.37 8.37 8.09 0 0 0
27/05/2022
8.37
 65,000 8.18 8.37 7.81 0 0 0
26/05/2022
8.18
 19,600 8.37 8.64 8.18 0 0 0
25/05/2022
8.37
 7,600 8.46 8.73 8.27 0 0 0
24/05/2022
8.46
 23,103 8.27 8.46 7.91 0 0 0
23/05/2022
8.27
 29,400 8.09 8.27 7.81 0 0 0
20/05/2022
8.09
 24,900 8.27 8.55 8.09 0 0 0
19/05/2022
8.27
 11,300 8.46 8.46 8.00 0 0 0
18/05/2022
8.46
 5,200 8.64 9.10 8.09 0 0 0
17/05/2022
8.64
 31,797 8.27 8.73 8.09 0 0 0
16/05/2022
8.27
 59,400 7.63 9.38 8.00 0 0 0
13/05/2022
7.63
 33,800 8.55 8.82 7.63 0 0 0
12/05/2022
8.55
 26,401 9.01 9.47 8.55 0 0 0
11/05/2022
9.01
 101,000 8.82 9.65 8.64 0 0 0
10/05/2022
8.82
 12,300 8.37 8.82 8.46 0 0 0
09/05/2022
8.37
 31,500 9.28 9.28 8.37 0 0 0
06/05/2022
9.28
 15,400 9.47 9.47 8.82 0 0 0
05/05/2022
9.47
 15,900 9.47 9.65 9.01 0 0 0
04/05/2022
9.47
 29,902 9.47 9.47 8.46 0 0 0
29/04/2022
9.47
 13,900 9.19 9.47 9.19 0 0 0
28/04/2022
9.19
 50,200 9.47 9.47 8.82 4,000 0 0.0
27/04/2022
9.47
 26,900 9.38 9.56 9.19 0 0 0
26/04/2022
9.38
 58,700 8.64 9.56 7.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |