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)
25/04/2022
8.64
 29,000 9.19 9.19 8.27 0 0 0
22/04/2022
9.19
 39,400 8.46 9.65 8.82 0 0 0
21/04/2022
8.46
 123,600 9.65 9.65 8.37 0 0 0
20/04/2022
9.65
 50,200 10.11 10.11 9.65 0 0 0
19/04/2022
10.11
 24,200 10.02 10.66 9.47 0 0 0
18/04/2022
10.02
 82,400 10.76 10.76 10.02 0 0 0
15/04/2022
10.76
 47,900 10.76 10.76 10.57 0 0 0
14/04/2022
10.76
 68,500 10.94 11.03 10.66 0 0 0
13/04/2022
10.94
 51,600 11.03 11.03 10.66 0 0 0
12/04/2022
11.03
 27,900 11.58 11.58 11.03 0 0 0
08/04/2022
11.58
 87,600 11.77 12.23 11.40 0 0 0
07/04/2022
11.77
 84,800 12.04 12.04 11.77 0 0 0
06/04/2022
12.04
 52,000 12.13 12.13 11.86 0 0 0
05/04/2022
12.13
 54,300 12.04 12.32 11.95 0 0 0
04/04/2022
12.04
 59,800 11.86 12.32 11.77 0 0 0
01/04/2022
11.86
 131,500 12.23 12.23 11.86 0 0 0
31/03/2022
12.23
 77,100 12.32 12.41 12.13 0 0 0
30/03/2022
12.32
 184,200 12.78 12.87 12.04 0 0 0
29/03/2022
12.78
 185,500 12.32 12.87 12.13 0 0 0
28/03/2022
12.32
 137,100 12.50 12.59 12.13 0 0 0
25/03/2022
12.50
 97,100 12.50 12.69 12.41 0 0 0
24/03/2022
12.50
 95,800 12.41 12.69 12.32 0 0 0
23/03/2022
12.41
 101,450 12.50 12.78 12.13 0 0 0
22/03/2022
12.50
 136,000 12.32 12.59 12.23 0 0 0
21/03/2022
12.32
 160,000 12.23 12.78 12.04 0 0 0
18/03/2022
12.23
 102,030 12.41 12.41 12.04 0 0 0
17/03/2022
12.41
 105,500 12.59 12.78 12.04 0 0 0
16/03/2022
12.59
 106,100 12.50 12.59 12.23 0 0 0
15/03/2022
12.50
 174,600 12.78 13.05 12.32 0 0 0
14/03/2022
12.78
 419,400 11.77 13.15 11.67 0 200 -0.0
11/03/2022
11.77
 143,000 11.77 12.13 11.58 0 200 -0.0
10/03/2022
11.77
 102,400 11.95 11.95 10.66 0 0 0
09/03/2022
11.95
 69,323 12.04 12.41 11.77 200 0 0.0
08/03/2022
12.04
 261,710 11.58 12.41 11.40 0 0 0
07/03/2022
11.58
 78,000 11.31 11.58 11.21 200 0 0.0
04/03/2022
11.31
 86,900 11.49 11.49 11.03 0 0 0
03/03/2022
11.49
 127,000 11.03 11.77 10.85 0 0 0
02/03/2022
11.03
 42,500 11.03 11.12 10.85 0 0 0
01/03/2022
11.03
 55,200 11.12 11.12 10.76 0 0 0
28/02/2022
11.12
 42,800 11.03 11.49 10.76 0 0 0
25/02/2022
11.03
 63,500 11.03 11.49 10.94 0 0 0
24/02/2022
11.03
 143,900 11.49 11.77 10.94 0 0 0
23/02/2022
11.49
 27,300 11.40 11.58 11.31 0 0 0
22/02/2022
11.40
 37,600 11.58 11.58 11.31 0 0 0
21/02/2022
11.58
 90,500 11.58 11.86 11.31 0 0 0
18/02/2022
11.58
 17,200 11.58 11.58 11.12 0 0 0
17/02/2022
11.58
 35,000 11.77 11.95 11.31 0 0 0
16/02/2022
11.77
 136,506 11.03 11.77 11.03 0 0 0
15/02/2022
11.03
 33,400 10.94 11.12 10.39 0 0 0
14/02/2022
10.94
 32,800 11.31 11.31 10.85 0 0 0
11/02/2022
11.31
 30,117 11.40 11.40 11.03 0 0 0
10/02/2022
11.40
 37,900 11.86 11.86 11.21 0 0 0
09/02/2022
11.86
 58,200 11.21 12.04 11.40 0 0 0
08/02/2022
11.21
 105,300 10.76 11.31 10.76 0 0 0
07/02/2022
10.76
 31,300 10.39 10.76 10.39 0 0 0
28/01/2022
10.39
 32,214 10.11 10.39 9.93 0 0 0
27/01/2022
10.11
 21,200 10.48 10.66 9.84 0 0 0
26/01/2022
10.48
 35,100 10.57 10.76 10.11 0 0 0
25/01/2022
10.57
 65,900 10.11 10.66 9.84 0 0 0
24/01/2022
10.11
 48,700 10.66 11.03 9.93 0 0 0
21/01/2022
10.66
 30,600 10.94 11.21 10.48 0 0 0
20/01/2022
10.94
 55,400 9.74 11.03 10.02 0 0 0
19/01/2022
9.74
 44,400 10.94 10.94 9.19 0 0 0
18/01/2022
10.94
 87,100 11.40 11.40 10.02 0 0 0
17/01/2022
11.40
 100,800 11.95 12.32 10.85 0 0 0
14/01/2022
11.95
 78,800 11.67 12.04 11.40 0 0 0
13/01/2022
11.67
 154,520 12.32 12.32 11.67 0 0 0
12/01/2022
12.32
 167,645 12.41 12.78 11.86 0 0 0
11/01/2022
12.41
 176,600 12.87 12.87 12.32 0 0 0
10/01/2022
12.87
 202,110 13.24 13.42 12.78 0 0 0
07/01/2022
13.24
 270,900 12.87 14.06 12.87 0 0 0
06/01/2022
12.87
 415,881 12.13 13.51 11.95 0 0 0
05/01/2022
12.13
 168,400 12.13 12.13 11.86 0 0 0
04/01/2022
12.13
 109,500 12.23 12.23 11.95 0 0 0
31/12/2021
12.23
 110,300 12.23 12.32 11.95 0 0 0
30/12/2021
12.23
 83,800 12.23 12.41 11.95 0 0 0
29/12/2021
12.23
 142,100 12.32 12.78 12.23 0 0 0
28/12/2021
12.32
 211,700 11.86 12.41 11.67 0 0 0
27/12/2021
11.86
 62,500 11.86 11.95 11.67 0 0 0
24/12/2021
11.86
 139,200 11.86 11.95 10.11 0 0 0
23/12/2021
11.86
 188,300 12.23 12.23 11.67 0 0 0
22/12/2021
12.23
 222,000 12.41 12.50 11.95 0 0 0
21/12/2021
12.41
 185,615 11.86 12.59 11.77 0 0 0
20/12/2021
11.86
 208,550 12.13 12.23 11.77 0 0 0
17/12/2021
12.13
 181,300 12.41 12.41 11.95 0 0 0
16/12/2021
12.41
 87,800 12.59 12.59 12.23 0 0 0
15/12/2021
12.59
 74,600 12.78 12.78 12.41 0 0 0
14/12/2021
12.78
 88,714 12.78 12.87 12.50 0 0 0
13/12/2021
12.78
 112,900 12.23 12.87 12.23 0 0 0
10/12/2021
12.23
 94,550 12.04 12.87 11.58 0 0 0
09/12/2021
12.04
 183,800 12.13 12.13 11.58 0 0 0
08/12/2021
12.13
 148,300 12.32 12.41 11.86 0 0 0
07/12/2021
12.32
 132,231 12.13 12.69 11.95 0 0 0
06/12/2021
12.13
 196,900 12.96 12.96 11.95 0 0 0
03/12/2021
12.96
 126,200 13.51 13.51 12.87 0 0 0
02/12/2021
13.51
 155,400 13.42 13.79 13.33 0 0 0
01/12/2021
13.42
 105,900 13.24 13.79 13.15 0 0 0
30/11/2021
13.24
 166,502 13.24 13.97 13.15 0 0 0
29/11/2021
13.24
 173,800 13.51 13.51 11.95 0 0 0
26/11/2021
13.51
 214,300 13.97 14.16 13.33 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |