Binh Duong Building Materials and Construction Corp (MVC)

MVC
🏛️ Vietnam →
15,800.00
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 13,100.00 13,400.00 13,000.00 13,300.00 0.1M
2021-12-30 13,300.00 13,500.00 13,000.00 13,300.00 0.1M
2021-12-29 13,900.00 13,900.00 13,300.00 13,300.00 0.1M
2021-12-28 12,800.00 13,500.00 12,700.00 13,400.00 0.2M
2021-12-27 12,900.00 13,000.00 12,700.00 12,900.00 0.1M
2021-12-24 12,900.00 13,000.00 11,000.00 12,900.00 0.1M
2021-12-23 13,300.00 13,300.00 12,700.00 12,900.00 0.2M
2021-12-22 13,500.00 13,600.00 13,000.00 13,300.00 0.2M
2021-12-21 13,000.00 13,700.00 12,800.00 13,500.00 0.2M
2021-12-20 13,200.00 13,300.00 12,800.00 12,900.00 0.2M
2021-12-17 13,300.00 13,400.00 13,000.00 13,200.00 0.2M
2021-12-16 13,600.00 13,600.00 13,300.00 13,500.00 0.1M
2021-12-15 13,800.00 13,900.00 13,500.00 13,700.00 0.1M
2021-12-14 13,900.00 14,000.00 13,600.00 13,900.00 0.1M
2021-12-13 13,300.00 14,000.00 13,300.00 13,900.00 0.1M
2021-12-10 13,800.00 14,000.00 12,600.00 13,300.00 0.1M
2021-12-09 12,900.00 13,100.00 12,600.00 13,100.00 0.2M
2021-12-08 13,400.00 13,500.00 12,900.00 13,200.00 0.1M
2021-12-07 13,200.00 13,800.00 13,000.00 13,400.00 0.1M
2021-12-06 14,000.00 14,000.00 13,000.00 13,200.00 0.2M
2021-12-03 14,700.00 14,700.00 14,000.00 14,100.00 0.1M
2021-12-02 14,600.00 15,000.00 14,500.00 14,700.00 0.2M
2021-12-01 14,400.00 15,000.00 14,300.00 14,600.00 0.1M
2021-11-30 14,500.00 15,200.00 14,300.00 14,400.00 0.2M
2021-11-29 14,000.00 14,500.00 13,000.00 14,400.00 0.2M
2021-11-26 15,000.00 15,400.00 14,500.00 14,700.00 0.2M
2021-11-25 15,000.00 15,300.00 14,600.00 15,200.00 0.2M
2021-11-24 14,500.00 15,400.00 14,500.00 15,000.00 0.1M
2021-11-23 14,000.00 15,300.00 13,700.00 14,800.00 0.4M
2021-11-22 16,500.00 16,500.00 14,400.00 14,500.00 0.5M
2021-11-19 17,100.00 17,600.00 16,000.00 16,900.00 0.3M
2021-11-18 17,600.00 17,600.00 16,800.00 17,400.00 0.3M
2021-11-17 17,800.00 17,800.00 17,400.00 17,600.00 0.2M
2021-11-16 18,300.00 18,500.00 17,800.00 17,800.00 0.3M
2021-11-15 17,200.00 19,100.00 17,200.00 18,800.00 0.8M
2021-11-12 17,400.00 17,500.00 16,900.00 17,000.00 0.3M
2021-11-11 17,400.00 17,600.00 17,000.00 17,300.00 0.2M
2021-11-10 16,900.00 18,000.00 16,800.00 17,700.00 0.3M
2021-11-09 16,700.00 17,500.00 16,600.00 16,900.00 0.2M
2021-11-08 17,100.00 17,100.00 16,500.00 16,600.00 0.5M
2021-11-05 17,400.00 17,400.00 16,800.00 17,100.00 0.2M
2021-11-04 17,600.00 17,600.00 17,000.00 17,400.00 0.3M
2021-11-03 18,100.00 18,800.00 17,500.00 17,500.00 0.3M
2021-11-02 17,900.00 18,000.00 17,500.00 18,000.00 0.5M
2021-11-01 18,400.00 18,400.00 17,800.00 17,900.00 0.3M
2021-10-29 18,000.00 18,300.00 17,000.00 18,200.00 0.3M
2021-10-28 18,500.00 18,600.00 17,800.00 18,000.00 0.3M
2021-10-27 17,900.00 18,800.00 17,500.00 18,400.00 0.3M
2021-10-26 17,500.00 18,200.00 17,300.00 17,700.00 0.3M
2021-10-25 17,900.00 18,400.00 17,400.00 17,700.00 0.5M
2021-10-22 18,400.00 18,500.00 17,500.00 17,800.00 0.2M
2021-10-21 16,700.00 18,800.00 16,300.00 18,300.00 0.6M
2021-10-20 17,100.00 17,100.00 16,600.00 17,000.00 0.4M
2021-10-19 17,500.00 17,500.00 16,800.00 17,300.00 0.4M
2021-10-18 15,100.00 17,300.00 14,800.00 17,000.00 1.4M
2021-10-15 15,200.00 15,200.00 14,900.00 15,100.00 0.3M
2021-10-14 15,000.00 15,500.00 14,800.00 15,200.00 0.3M
2021-10-13 14,600.00 15,800.00 14,500.00 15,300.00 0.4M
2021-10-12 15,000.00 15,100.00 14,500.00 14,800.00 0.4M
2021-10-11 15,300.00 15,300.00 15,000.00 15,000.00 0.3M
2021-10-08 15,900.00 15,900.00 15,100.00 15,300.00 0.3M
2021-10-07 14,600.00 16,000.00 14,600.00 15,500.00 0.6M
2021-10-06 14,600.00 15,500.00 14,000.00 14,800.00 0.6M
2021-10-05 14,700.00 14,800.00 14,000.00 14,400.00 0.6M
2021-10-04 14,500.00 15,100.00 14,000.00 14,700.00 0.6M
2021-10-01 15,300.00 15,300.00 14,600.00 14,800.00 0.4M
2021-09-30 15,500.00 15,800.00 15,100.00 15,200.00 0.3M
2021-09-29 15,300.00 15,700.00 14,600.00 15,500.00 0.7M
2021-09-28 14,500.00 14,700.00 13,200.00 14,700.00 0.6M
2021-09-27 15,500.00 15,800.00 14,000.00 14,300.00 0.5M
2021-09-24 16,200.00 17,000.00 14,200.00 15,400.00 1.1M
2021-09-23 15,200.00 15,200.00 14,800.00 15,200.00 2.0M
2021-09-22 12,100.00 13,300.00 12,100.00 13,300.00 0.5M
2021-09-21 10,700.00 12,100.00 10,600.00 12,100.00 1.1M
2021-09-20 10,400.00 10,700.00 10,300.00 10,600.00 0.4M
2021-09-17 10,400.00 10,500.00 10,000.00 10,400.00 0.1M
2021-09-16 10,400.00 10,500.00 10,200.00 10,500.00 0.1M
2021-09-15 10,500.00 10,800.00 10,400.00 10,400.00 0.2M
2021-09-14 9,800.00 10,700.00 9,800.00 10,700.00 0.4M
2021-09-13 9,600.00 9,800.00 9,500.00 9,700.00 0.1M
2021-09-10 9,700.00 9,700.00 9,100.00 9,300.00 0.0M
2021-09-09 9,600.00 9,800.00 9,300.00 9,800.00 0.0M
2021-09-08 9,700.00 9,700.00 9,600.00 9,600.00 0.0M
2021-09-07 9,900.00 9,900.00 9,500.00 9,500.00 0.1M
2021-09-06 10,000.00 10,500.00 9,700.00 10,000.00 0.0M
2021-09-01 9,700.00 10,800.00 9,500.00 10,800.00 0.0M
2021-08-31 9,500.00 9,800.00 9,500.00 9,800.00 0.0M
2021-08-30 9,600.00 9,700.00 9,400.00 9,500.00 0.1M
2021-08-27 9,900.00 9,900.00 9,100.00 9,600.00 0.0M
2021-08-26 9,200.00 10,300.00 9,200.00 10,300.00 0.0M
2021-08-25 8,500.00 9,500.00 8,500.00 9,400.00 0.0M
2021-08-24 8,300.00 8,500.00 8,200.00 8,500.00 0.0M
2021-08-23 9,000.00 9,000.00 8,200.00 8,500.00 0.0M
2021-08-20 9,400.00 9,400.00 9,000.00 9,000.00 0.0M
2021-08-19 9,600.00 9,600.00 9,300.00 9,300.00 0.0M
2021-08-18 9,600.00 10,000.00 9,100.00 9,800.00 0.1M
2021-08-17 9,800.00 9,900.00 9,000.00 9,500.00 0.1M
2021-08-16 10,000.00 10,000.00 9,800.00 9,900.00 0.1M
2021-08-13 10,000.00 10,400.00 9,800.00 10,000.00 0.0M
2021-08-12 11,200.00 11,200.00 10,000.00 10,900.00 0.3M
2021-08-11 9,800.00 9,800.00 9,200.00 9,800.00 0.1M
2021-08-10 8,400.00 9,100.00 8,400.00 8,800.00 0.0M
2021-08-09 8,200.00 8,500.00 8,200.00 8,500.00 0.0M
2021-08-05 8,100.00 8,300.00 8,100.00 8,200.00 0.0M
2021-08-04 7,800.00 8,000.00 7,700.00 8,000.00 0.0M
2021-08-03 8,000.00 8,000.00 7,800.00 8,000.00 0.0M
2021-08-02 7,800.00 7,900.00 7,800.00 7,900.00 0.0M
2021-07-30 7,500.00 7,700.00 7,500.00 7,700.00 0.0M
2021-07-29 7,800.00 7,900.00 7,800.00 7,900.00 0.0M
2021-07-28 7,900.00 7,900.00 7,800.00 7,900.00 0.0M
2021-07-27 8,000.00 8,100.00 8,000.00 8,000.00 0.0M
2021-07-26 7,900.00 8,300.00 7,800.00 8,300.00 0.0M
2021-07-23 8,000.00 8,000.00 7,500.00 7,800.00 0.0M
2021-07-22 8,200.00 8,200.00 7,900.00 8,000.00 0.0M
2021-07-21 8,200.00 8,300.00 8,200.00 8,300.00 0.0M
2021-07-20 8,000.00 8,200.00 8,000.00 8,200.00 0.0M
2021-07-19 8,200.00 8,200.00 7,700.00 7,800.00 0.0M
2021-07-16 8,300.00 8,400.00 8,300.00 8,400.00 0.0M
2021-07-15 8,100.00 8,500.00 7,900.00 8,500.00 0.0M
2021-07-14 7,700.00 8,200.00 7,500.00 8,200.00 0.0M
2021-07-13 7,700.00 7,800.00 7,500.00 7,800.00 0.0M
2021-07-12 8,200.00 8,200.00 7,100.00 7,500.00 0.0M
2021-07-09 8,200.00 8,300.00 8,200.00 8,200.00 0.0M
2021-07-08 8,200.00 8,600.00 8,000.00 8,600.00 0.0M
2021-07-07 8,400.00 8,500.00 8,000.00 8,500.00 0.0M
2021-07-06 9,100.00 9,100.00 8,500.00 8,500.00 0.1M
2021-07-05 8,900.00 9,400.00 8,700.00 9,400.00 0.0M
2021-07-02 9,000.00 9,300.00 8,600.00 9,100.00 0.1M
2021-07-01 10,500.00 10,500.00 9,600.00 9,600.00 0.0M
2021-06-30 11,000.00 11,000.00 10,300.00 10,500.00 0.0M
2021-06-29 9,500.00 10,900.00 8,800.00 10,800.00 0.2M
2021-06-28 9,000.00 9,700.00 9,000.00 9,600.00 0.0M
2021-06-25 8,600.00 9,000.00 8,600.00 8,800.00 0.0M
2021-06-24 8,600.00 8,800.00 8,500.00 8,800.00 0.0M
2021-06-21 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2021-06-18 8,500.00 8,500.00 8,500.00 8,500.00 0.0M
2021-06-17 8,600.00 8,900.00 8,600.00 8,800.00 0.0M
2021-06-16 8,500.00 8,500.00 8,500.00 8,500.00 0.0M
2021-06-15 8,500.00 8,500.00 8,500.00 8,500.00 0.0M
2021-06-14 8,500.00 8,500.00 8,500.00 8,500.00 0.0M
2021-06-11 8,500.00 8,500.00 8,500.00 8,500.00 0.0M
2021-06-10 8,500.00 8,500.00 8,500.00 8,500.00 0.0M
2021-06-09 8,500.00 8,500.00 8,500.00 8,500.00 0.0M
2021-06-08 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2021-06-07 8,500.00 8,800.00 8,500.00 8,800.00 0.0M
2021-06-04 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2021-06-03 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2021-06-02 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2021-06-01 8,500.00 8,600.00 8,500.00 8,600.00 0.0M
2021-05-31 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2021-05-27 8,600.00 8,800.00 8,600.00 8,800.00 0.0M
2021-05-25 8,600.00 8,600.00 8,500.00 8,500.00 0.0M
2021-05-24 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2021-05-21 8,700.00 8,700.00 8,700.00 8,700.00 0.0M
2021-05-19 8,700.00 8,700.00 8,700.00 8,700.00 0.0M
2021-05-17 8,700.00 8,700.00 8,700.00 8,700.00 0.0M
2021-05-14 8,600.00 8,700.00 8,600.00 8,700.00 0.0M
2021-05-13 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2021-05-12 8,600.00 8,600.00 8,500.00 8,600.00 0.0M
2021-05-05 8,900.00 9,100.00 8,900.00 9,100.00 0.0M
2021-05-04 8,800.00 8,800.00 8,800.00 8,800.00 0.0M
2021-04-29 8,600.00 9,000.00 8,600.00 9,000.00 0.0M
2021-04-26 8,700.00 9,000.00 8,600.00 9,000.00 0.0M
2021-04-23 9,200.00 9,200.00 9,200.00 9,200.00 0.0M
2021-04-22 8,900.00 9,200.00 8,900.00 9,200.00 0.0M
2021-04-20 8,900.00 8,900.00 8,900.00 8,900.00 0.0M
2021-04-19 8,600.00 8,900.00 8,600.00 8,900.00 0.0M
2021-04-16 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2021-04-15 8,700.00 8,700.00 8,600.00 8,600.00 0.0M
2021-04-14 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2021-04-13 8,600.00 8,600.00 8,500.00 8,500.00 0.0M
2021-04-09 9,600.00 9,700.00 9,600.00 9,700.00 0.0M
2021-04-07 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2021-04-01 9,600.00 9,600.00 9,600.00 9,600.00 0.0M
2021-03-31 9,400.00 9,400.00 9,200.00 9,200.00 0.0M
2021-03-29 9,000.00 9,000.00 8,900.00 8,900.00 0.0M
2021-03-26 9,400.00 9,400.00 9,400.00 9,400.00 0.0M
2021-03-25 8,600.00 8,800.00 8,600.00 8,800.00 0.0M
2021-03-24 8,800.00 8,800.00 8,600.00 8,600.00 0.0M
2021-03-23 9,000.00 9,000.00 8,900.00 9,000.00 0.0M
2021-03-22 9,500.00 9,500.00 9,500.00 9,500.00 0.0M
2021-03-18 8,400.00 8,400.00 8,400.00 8,400.00 0.0M
2021-03-17 8,400.00 8,400.00 8,400.00 8,400.00 0.0M
2021-03-15 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2021-03-12 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2021-03-09 8,600.00 9,000.00 8,500.00 9,000.00 0.0M
2021-03-08 9,000.00 9,000.00 8,500.00 8,500.00 0.0M
2021-03-04 9,000.00 9,000.00 9,000.00 9,000.00 0.0M
2021-03-03 8,500.00 9,000.00 8,500.00 9,000.00 0.0M
2021-03-02 8,600.00 8,700.00 8,600.00 8,700.00 0.0M
2021-03-01 8,400.00 8,700.00 8,400.00 8,700.00 0.0M
2021-02-26 8,400.00 8,400.00 8,300.00 8,300.00 0.0M
2021-02-25 8,400.00 8,600.00 8,400.00 8,600.00 0.0M
2021-02-23 8,700.00 8,700.00 8,700.00 8,700.00 0.0M
2021-02-22 8,700.00 8,700.00 8,700.00 8,700.00 0.0M
2021-02-18 8,500.00 8,700.00 8,500.00 8,700.00 0.0M
2021-02-08 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2021-02-04 8,100.00 8,100.00 8,100.00 8,100.00 0.0M
2021-02-02 7,400.00 7,400.00 7,400.00 7,400.00 0.0M
2021-02-01 7,800.00 7,800.00 7,800.00 7,800.00 0.0M
2021-01-28 7,700.00 7,700.00 7,700.00 7,700.00 0.0M
2021-01-27 8,800.00 8,900.00 8,000.00 8,000.00 0.0M
2021-01-26 8,500.00 8,500.00 8,500.00 8,500.00 0.0M
2021-01-25 8,400.00 8,600.00 8,400.00 8,600.00 0.0M
2021-01-22 8,300.00 8,400.00 8,300.00 8,400.00 0.0M
2021-01-21 8,500.00 8,500.00 8,500.00 8,500.00 0.0M
2021-01-20 8,100.00 8,100.00 8,100.00 8,100.00 0.0M
2021-01-19 8,100.00 8,200.00 8,000.00 8,000.00 0.0M
2021-01-18 8,700.00 8,700.00 8,700.00 8,700.00 0.0M
2021-01-15 8,700.00 8,800.00 8,700.00 8,800.00 0.0M
2021-01-14 8,600.00 8,600.00 8,600.00 8,600.00 0.0M
2021-01-13 8,700.00 8,700.00 8,500.00 8,500.00 0.0M
2021-01-12 8,500.00 8,600.00 8,300.00 8,600.00 0.0M
2021-01-11 7,500.00 8,100.00 7,500.00 8,100.00 0.0M
2021-01-08 7,400.00 7,700.00 7,400.00 7,700.00 0.0M
2021-01-06 7,900.00 7,900.00 7,800.00 7,800.00 0.0M
2021-01-05 8,000.00 8,000.00 7,900.00 7,900.00 0.0M
2021-01-04 8,200.00 8,200.00 7,400.00 7,400.00 0.0M