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

11.40
-0.80
(-6.56%)
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
(2024-04-22) 		0 0% 258,400 0 0
10.40
11.80
11.80
2 tháng
(2024-03-21) 		-0.90 -7.56% 552,400 0 0
10.40
12.20
11.80
3 tháng
(2024-02-20) 		2.40 27.91% 1,036,900 0 0
8.60
12.80
11.80
6 tháng
(2023-11-22) 		2.10 23.60% 1,516,600 0 0
7.70
12.80
11.80
12 tháng
(2023-05-26) 		4.52 69.68% 2,623,463 -300 -0.0
5.77
17.14
11.80
24 tháng
(2022-05-31) 		3.91 55.22% 2,657,660 -300 -0.0
4.25
17.14
11.80
36 tháng
(2021-06-07) 		5.51 100.53% 2,924,756 0 -0.0
4.25
17.14
11.80
60 tháng
(2019-06-17) 		0.42 4% 3,226,165 0 0.1
3.12
17.14
11.80
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 20/05/2024
11.40
-0.80
 36,300 12.10 13.20 11.40 0 0 0
#2 17/05/2024
11
0.10
 25,100 12.20 12.50 11 0 0 0
#3 16/05/2024
10.90
0
 19,200 11.90 12.20 10.90 0 0 0
#4 15/05/2024
10.90
-0.10
 16,400 11.20 12.40 10.90 0 0 0
#5 14/05/2024
11
0.30
 2,100 11.20 11.20 11 0 0 0
#6 13/05/2024
10.70
-0.60
 34,500 11 11 10.70 0 0 0
#7 10/05/2024
11.30
0.80
 100 11.30 11.30 11.30 0 0 0
#8 09/05/2024
10.50
-0.80
 14,400 10.30 10.50 10.30 0 0 0
#9 08/05/2024
11.30
0.80
 5,100 11 11.50 11 0 0 0
#10 07/05/2024
10.50
-0.10
 25,500 10.50 10.50 10.50 0 0 0
#11 06/05/2024
10.60
0
 2,200 10.80 11.10 10.60 0 0 0
#12 03/05/2024
10.60
0.10
 17,900 10.40 10.60 10.40 0 0 0
#13 02/05/2024
10.50
-0.20
 15,500 10.60 10.60 10.50 0 0 0
#14 26/04/2024
10.70
0.30
 45,900 10.70 11 10.50 0 0 0
#15 25/04/2024
10.40
-0.20
 4,100 10.40 10.90 10.40 0 0 0
#16 24/04/2024
10.60
0.20
 2,300 9.50 10.60 9.50 0 0 0
#17 23/04/2024
10.40
-0.60
 3,000 10.40 10.40 10.10 0 0 0
#18 22/04/2024
11
0.40
 25,100 10.10 11 9.20 0 0 0
#19 19/04/2024
10.60
-1.20
 16,400 11.60 11.70 10.20 0 0 0
#20 17/04/2024
11.80
0.80
 9,000 11 11.80 11 0 0 0
#21 16/04/2024
11
0.20
 10,200 12 12 11 0 0 0
#22 15/04/2024
10.80
-0.50
 19,300 11.30 12 10.60 0 0 0
#23 12/04/2024
11.30
-0.10
 24,600 11.60 11.70 10.50 0 0 0
#24 11/04/2024
11.40
0
 3,500 10.20 11.40 10.20 0 0 0
#25 10/04/2024
11.40
-0.20
 3,700 11.50 11.50 11.30 0 0 0
#26 09/04/2024
11.60
-0.20
 51,300 11.70 11.80 10.10 0 0 0
#27 08/04/2024
11.80
0.60
 7,000 11.20 12 11.20 0 0 0
#28 05/04/2024
11.20
-0.30
 600 11 11.20 11 0 0 0
#29 04/04/2024
11.50
0.50
 900 10.50 11.50 10.50 0 0 0
#30 03/04/2024
11
0.30
 800 11.20 11.40 11 0 0 0
#31 02/04/2024
10.70
-0.70
 5,500 11 11.30 10.70 0 0 0
#32 01/04/2024
11.40
0.30
 3,300 11.30 11.40 10.60 0 0 0
#33 29/03/2024
11.10
-0.80
 7,000 11.30 11.40 11.10 0 0 0
#34 28/03/2024
11.90
0.20
 28,200 12.20 12.90 11.80 0 0 0
#35 27/03/2024
11.70
-0.10
 28,200 11.80 12.70 11.60 0 0 0
#36 26/03/2024
11.80
-0.40
 6,100 11.80 12.20 11.60 0 0 0
#37 25/03/2024
12.20
0.50
 15,300 11.70 12.30 10.10 0 0 0
#38 22/03/2024
11.70
-0.20
 7,100 11.90 11.90 11.40 0 0 0
#39 21/03/2024
11.90
-0.10
 46,000 12 12.80 11.60 0 0 0
#40 20/03/2024
12
0.80
 38,400 11.20 12.40 11.50 0 0 0
#41 19/03/2024
11.20
-0.20
 27,900 11.40 12.80 11.20 0 0 0
#42 18/03/2024
11.40
-1
 37,500 12.40 14.40 10.80 0 0 0
#43 15/03/2024
12.40
-0.40
 22,900 12.80 12.90 12.10 0 0 0
#44 14/03/2024
12.80
1.80
 97,600 11 12.80 11 0 0 0
#45 13/03/2024
11
0.70
 78,100 10.30 11.30 10.30 0 0 0
#46 12/03/2024
10.30
1.10
 22,700 9.20 10.30 9 0 0 0
#47 11/03/2024
9.20
0.40
 43,200 8.80 9.20 8.90 0 0 0
#48 08/03/2024
8.80
-0.10
 4,000 8.90 8.90 8.50 0 0 0
#49 07/03/2024
8.90
-0.10
 3,100 9 9 8.30 0 0 0
#50 06/03/2024
9
0
 8,000 9 9 8.50 0 0 0
#51 05/03/2024
9
0
 13,300 9 9.10 9 0 0 0
#52 04/03/2024
9
0.10
 3,300 8.90 9 9 0 0 0
#53 01/03/2024
8.90
0
 100 8.90 8.90 8.90 0 0 0
#54 29/02/2024
8.90
-0.20
 3,900 9.10 9.10 8.50 0 0 0
#55 28/02/2024
9.10
-0.10
 4,100 9.20 9.20 9.10 0 0 0
#56 27/02/2024
9.20
-0.10
 600 9.30 9.30 9.20 0 0 0
#57 26/02/2024
9.30
0.10
 900 9.20 9.30 9.20 0 0 0
#58 23/02/2024
9.20
0.30
 6,700 8.90 9.60 9 0 0 0
#59 22/02/2024
8.90
-0.40
 2,700 9.30 9.30 8.90 0 0 0
#60 21/02/2024
9.30
0.70
 61,900 8.60 9.30 8.50 0 0 0
#61 20/02/2024
8.60
0.10
 3,600 8.50 8.70 8.60 0 0 0
#62 19/02/2024
8.50
0
 10,900 8.50 8.70 8.50 0 0 0
#63 16/02/2024
8.50
0
 800 8.50 8.50 8.50 0 0 0
#64 15/02/2024
8.50
0
 1,400 8.50 8.50 8.50 0 0 0
#65 07/02/2024
8.50
0.10
 800 8.40 8.50 8.40 0 0 0
#66 06/02/2024
8.40
-0.10
 4,500 8.50 8.50 8.20 0 0 0
#67 05/02/2024
8.50
0
 6,100 8.50 8.80 8.50 0 0 0
#68 02/02/2024
8.50
0.30
 4,700 8.20 8.50 8.40 0 0 0
#69 01/02/2024
8.20
-0.30
 300 8.50 8.50 8.20 0 0 0
#70 31/01/2024
8.50
-0.20
 1,300 8.70 8.70 8.50 0 0 0
#71 30/01/2024
8.70
0.40
 1,000 8.30 8.70 8.70 0 0 0
#72 29/01/2024
8.30
-0.20
 1,200 8.50 8.50 8.20 0 0 0
#73 26/01/2024
8.50
0.10
 3,300 8.40 8.60 8.50 0 0 0
#74 25/01/2024
8.40
-0.10
 2,900 8.50 8.70 8.40 0 0 0
#75 24/01/2024
8.50
0.10
 1,100 8.40 8.50 8.40 0 0 0
#76 23/01/2024
8.40
0.40
 9,000 8 8.40 8.10 0 0 0
#77 22/01/2024
8
-0.10
 3,300 8.10 8.20 8 0 0 0
#78 19/01/2024
8.10
0.10
 7,400 8 8.10 8 0 0 0
#79 18/01/2024
8
0
 7,100 8 8 8 0 0 0
#80 17/01/2024
8
-0.10
 12,000 8.10 8.40 8 0 0 0
#81 16/01/2024
8.10
0.20
 3,800 7.90 8.10 8 0 0 0
#82 15/01/2024
7.90
-0.20
 4,000 8.10 8.10 7.90 0 0 0
#83 12/01/2024
8.10
-0.10
 17,100 8.20 8.30 8 0 0 0
#84 11/01/2024
8.20
0
 10,800 8.20 8.20 8.10 0 0 0
#85 10/01/2024
8.20
0.10
 12,800 8.10 8.20 7.90 0 0 0
#86 09/01/2024
8.10
0.10
 10,300 8 8.10 8 0 0 0
#87 08/01/2024
8
0
 5,300 8 8 7.90 0 0 0
#88 05/01/2024
8
0.20
 12,600 7.80 8 7.70 0 0 0
#89 04/01/2024
7.80
0
 9,900 7.80 7.90 7.80 0 0 0
#90 03/01/2024
7.80
0
 5,300 7.80 7.80 7.70 0 0 0
#91 02/01/2024
7.80
0
 6,900 7.80 7.90 7.80 0 0 0
#92 29/12/2023
7.80
0
 38,600 7.80 7.80 7.50 0 0 0
#93 28/12/2023
7.80
0.10
 9,900 7.70 7.80 7.70 0 0 0
#94 27/12/2023
7.70
-0.20
 13,800 7.90 7.90 7.70 0 0 0
#95 26/12/2023
7.90
-0.10
 18,300 8 8 7.80 0 0 0
#96 25/12/2023
8
0.10
 15,100 7.90 8 7.50 0 0 0
#97 22/12/2023
7.90
0
 600 7.90 8 7.90 0 0 0
#98 21/12/2023
7.90
0
 5,000 7.90 8.10 7.90 0 0 0
#99 20/12/2023
7.90
0.10
 4,300 7.80 7.90 7.80 0 0 0
#100 19/12/2023
7.80
-0.10
 18,100 7.90 7.90 7.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |