CTCP Vật liệu và Xây dựng Bình Dương (mvc)

10.40
0.10
(0.97%)
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) 		-0.50 -4.63% 118,300 0 0
10
11.20
10.40
2 tháng
(2024-03-21) 		-1.70 -14.17% 308,700 0 0
10
12.20
10.40
3 tháng
(2024-02-20) 		-2.30 -18.25% 1,518,200 0 0
10
13.90
10.40
6 tháng
(2023-11-22) 		-1.20 -10.43% 4,365,800 -1,300 -0.0
10
13.90
10.40
12 tháng
(2023-05-26) 		4.24 69.88% 18,987,722 -1,400 -0.0
5.87
15.06
10.40
24 tháng
(2022-05-31) 		1.93 23.13% 22,826,233 -1,400 -0.0
4.11
15.06
10.40
36 tháng
(2021-06-07) 		2.21 27.33% 60,053,051 -2,400 -0.1
4.11
17.28
10.40
60 tháng
(2019-06-17) 		2.32 29.10% 60,399,265 2,600 -0.0
4.11
17.28
10.40
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 17/05/2024
10.30
-0.10
 400 10.10 10.40 10.10 0 0 0
#2 16/05/2024
10.40
0.10
 5,100 10.50 10.50 10 0 0 0
#3 15/05/2024
10.30
0.20
 9,200 10.20 10.30 10.10 0 0 0
#4 14/05/2024
10.10
0
 5,400 10.30 10.30 10.10 0 0 0
#5 13/05/2024
10.10
-0.10
 10,900 10.50 10.80 10.10 0 0 0
#6 10/05/2024
10.20
-0.10
 12,600 10 10.20 9.90 0 0 0
#7 09/05/2024
10.30
-0.60
 1,500 10.30 10.30 10.30 0 0 0
#8 08/05/2024
10.90
0.90
 15,000 10.80 10.90 10.80 0 0 0
#9 07/05/2024
10
-0.70
 9,800 10.70 10.70 10 0 0 0
#10 06/05/2024
10.70
0.20
 2,500 10.70 10.70 10.70 0 0 0
#11 03/05/2024
10.50
-0.50
 2,600 10.90 11.10 10.50 0 0 0
#12 02/05/2024
11
0.30
 9,700 9.70 11 9.60 0 0 0
#13 26/04/2024
10.70
-0.30
 1,200 10.80 10.80 10.70 0 0 0
#14 25/04/2024
11
0
 4,000 10.40 11 10.30 0 0 0
#15 24/04/2024
11
-0.20
 26,700 10.10 11.20 9.70 0 0 0
#16 23/04/2024
11.20
0.40
 100 11.20 11.20 11.20 0 0 0
#17 22/04/2024
10.80
-0.60
 1,600 10.30 10.80 10.30 0 0 0
#18 19/04/2024
11.40
0.40
 3,800 10.10 11.40 10.10 0 0 0
#19 17/04/2024
11
-0.60
 3,200 11 11.50 11 0 0 0
#20 16/04/2024
11.60
-0.20
 39,200 11.60 11.60 10.10 0 0 0
#21 15/04/2024
11.80
0
 2,000 11.80 11.80 11.80 0 0 0
#22 12/04/2024
11.80
0.10
 4,900 11.50 11.90 11.50 0 0 0
#23 11/04/2024
11.70
0.10
 3,100 11.70 11.70 11.70 0 0 0
#24 10/04/2024
11.60
-0.20
 2,800 11.80 11.80 11.60 0 0 0
#25 09/04/2024
11.80
0
 400 11.80 11.80 11.80 0 0 0
#26 08/04/2024
11.80
-0.30
 600 11.80 11.80 11.80 0 0 0
#27 05/04/2024
12.10
0.40
 7,600 11.50 12.10 11.30 0 0 0
#28 04/04/2024
11.70
-0.10
 10,500 11.10 11.90 10.10 0 0 0
#29 03/04/2024
11.80
-0.20
 3,900 11.80 11.80 11.80 0 0 0
#30 02/04/2024
12
0
 2,100 12 12 11.70 0 0 0
#31 01/04/2024
12
0.10
 2,000 12 12 12 0 0 0
#32 29/03/2024
11.90
0
 41,000 11.60 11.90 11.60 0 0 0
#33 28/03/2024
11.90
0.20
 15,700 11.70 11.90 11.70 0 0 0
#34 27/03/2024
11.70
-0.20
 20,500 11.70 11.80 11.60 0 0 0
#35 26/03/2024
11.90
-0.10
 7,000 11.60 11.90 11.60 0 0 0
#36 25/03/2024
12
-0.20
 1,300 12.20 12.20 11.20 0 0 0
#37 22/03/2024
12.20
0.20
 8,300 12 12.20 11.90 0 0 0
#38 21/03/2024
12
-0.50
 10,500 12.50 12.50 11.90 0 0 0
#39 20/03/2024
12.50
-0.10
 4,400 12.60 12.60 11.90 0 0 0
#40 19/03/2024
12.60
0.10
 12,600 12.50 12.60 12 0 0 0
#41 18/03/2024
12.50
0.30
 15,600 12.20 12.90 11.80 0 0 0
#42 15/03/2024
12.20
-0.60
 19,300 12.80 12.80 12.20 0 0 0
#43 14/03/2024
12.80
-0.10
 29,400 12.90 12.90 12 0 0 0
#44 13/03/2024
12.90
0.10
 1,000 12.80 12.90 12.90 0 0 0
#45 12/03/2024
12.80
0
 600 12.80 12.80 12.80 0 0 0
#46 11/03/2024
12.80
0
 1,500 12.80 12.80 12.80 0 0 0
#47 08/03/2024
12.80
-0.20
 15,200 13 13 12.70 0 0 0
#48 07/03/2024
13
-0.20
 54,300 13.20 13.20 12.90 0 0 0
#49 06/03/2024
13.20
-0.20
 52,200 13.40 13.40 12.70 0 0 0
#50 05/03/2024
13.40
0.10
 36,000 13.30 13.40 12.60 0 0 0
#51 04/03/2024
13.30
-0.40
 31,100 13.70 13.70 13.20 0 0 0
#52 01/03/2024
13.70
-0.10
 55,200 13.80 13.80 13 0 0 0
#53 29/02/2024
13.80
-0.10
 90,600 13.90 13.90 13.50 0 0 0
#54 28/02/2024
13.90
0
 205,700 13.90 13.90 13.30 0 0 0
#55 27/02/2024
13.90
0.90
 171,600 13 13.90 13 0 0 0
#56 26/02/2024
13
0.60
 385,400 12.40 13.20 12.10 0 0 0
#57 23/02/2024
12.40
-0.40
 14,200 12.80 12.80 12.40 0 0 0
#58 22/02/2024
12.80
0
 6,000 12.80 12.90 12.20 0 0 0
#59 21/02/2024
12.80
0.20
 100 12.60 12.80 12.80 0 0 0
#60 20/02/2024
12.60
0.10
 7,500 12.50 12.60 12.40 0 0 0
#61 19/02/2024
12.50
0
 4,300 12.50 12.50 12.30 0 0 0
#62 16/02/2024
12.50
0
 18,700 12.50 12.80 12.40 0 0 0
#63 15/02/2024
12.50
0
 11,900 12.50 12.70 12.30 0 0 0
#64 07/02/2024
12.50
0
 7,900 12.50 12.60 12.40 0 0 0
#65 06/02/2024
12.50
0.10
 6,300 12.40 12.50 12.20 0 0 0
#66 05/02/2024
12.40
-0.30
 4,200 12.70 12.70 12.40 0 0 0
#67 02/02/2024
12.70
0.30
 4,700 12.40 12.70 12.60 0 0 0
#68 01/02/2024
12.40
-0.40
 16,500 12.80 12.80 12.40 0 0 0
#69 31/01/2024
12.80
0.20
 57,000 12.60 12.80 12.10 0 0 0
#70 30/01/2024
12.60
0.10
 9,100 12.50 12.70 12.50 0 0 0
#71 29/01/2024
12.50
-0.20
 6,900 12.70 12.70 12.50 0 0 0
#72 26/01/2024
12.70
0
 42,200 12.70 12.80 12.60 0 0 0
#73 25/01/2024
12.70
0
 7,600 12.70 12.70 12.50 0 0 0
#74 24/01/2024
12.70
0.10
 24,700 12.60 12.90 12.70 0 0 0
#75 23/01/2024
12.60
-0.20
 26,500 12.80 12.80 12.50 0 0 0
#76 22/01/2024
12.80
-0.10
 18,500 12.90 12.90 12.40 0 1,300 -0.0
#77 19/01/2024
12.90
-0.10
 21,500 13 13 12.60 0 0 0
#78 18/01/2024
13
0.20
 27,000 12.80 13.20 12.70 0 0 0
#79 17/01/2024
12.80
-0.20
 29,100 13 13 12.80 0 0 0
#80 16/01/2024
13
-0.30
 3,300 13.30 13.30 12.80 0 0 0
#81 15/01/2024
13.30
0.30
 22,000 13 13.30 12.80 0 0 0
#82 12/01/2024
13
-0.30
 68,800 13.30 13.30 12.80 0 0 0
#83 11/01/2024
13.30
0.10
 38,200 13.20 13.30 12.70 0 0 0
#84 10/01/2024
13.20
-0.10
 58,600 13.30 13.60 13 0 0 0
#85 09/01/2024
13.30
0.30
 92,000 13 13.30 12.80 0 0 0
#86 08/01/2024
13
-0.20
 93,800 13.20 13.30 13 0 0 0
#87 05/01/2024
13.20
0.60
 90,000 12.60 13.20 12.50 0 0 0
#88 04/01/2024
12.60
0.10
 53,700 12.50 12.70 12.20 0 0 0
#89 03/01/2024
12.50
0.20
 65,400 12.30 12.70 12.30 0 0 0
#90 02/01/2024
12.30
0
 21,900 12.30 12.30 12.10 0 0 0
#91 29/12/2023
12.30
0.20
 43,200 12.10 12.30 12.10 0 0 0
#92 28/12/2023
12.10
-0.20
 44,300 12.30 12.40 12.10 0 0 0
#93 27/12/2023
12.30
0.10
 22,700 12.20 12.30 12 0 0 0
#94 26/12/2023
12.20
0
 36,600 12.20 12.40 12.10 0 0 0
#95 25/12/2023
12.20
0
 54,300 12.20 12.70 12.10 0 0 0
#96 22/12/2023
12.20
-0.30
 87,100 12.50 12.50 12.20 0 0 0
#97 21/12/2023
12.50
-0.10
 128,700 12.60 12.60 12.40 0 0 0
#98 20/12/2023
12.60
0
 87,800 12.60 12.90 12.50 0 0 0
#99 19/12/2023
12.60
-0.20
 98,300 12.80 12.80 12.50 0 0 0
#100 18/12/2023
12.80
0.10
 203,800 12.70 13 12.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |