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
2022-12-30 5,025.70 5,025.70 4,653.50 4,653.50 0.0M
2022-12-29 4,746.50 5,025.70 4,746.50 4,932.70 0.0M
2022-12-28 5,025.70 5,025.70 4,653.50 4,839.60 0.0M
2022-12-27 4,374.30 5,118.80 4,374.30 4,932.70 0.0M
2022-12-26 5,025.70 5,398.00 4,560.40 4,560.40 0.0M
2022-12-23 4,653.50 4,932.70 4,653.50 4,932.70 0.0M
2022-12-22 4,653.50 4,839.60 4,653.50 4,839.60 0.0M
2022-12-21 4,653.50 4,653.50 4,560.40 4,653.50 0.0M
2022-12-20 4,932.70 4,932.70 4,560.40 4,746.50 0.0M
2022-12-19 4,932.70 4,932.70 4,932.70 4,932.70 0.0M
2022-12-16 4,746.50 4,932.70 4,746.50 4,839.60 0.0M
2022-12-15 4,746.50 4,839.60 4,746.50 4,839.60 0.0M
2022-12-14 5,304.90 5,304.90 4,746.50 4,746.50 0.0M
2022-12-13 5,304.90 5,304.90 4,932.70 5,211.90 0.0M
2022-12-12 5,770.30 5,770.30 5,025.70 5,304.90 0.0M
2022-12-09 5,118.80 5,118.80 4,839.60 5,118.80 0.0M
2022-12-08 4,932.70 5,118.80 4,746.50 5,025.70 0.0M
2022-12-07 4,839.60 4,932.70 4,839.60 4,932.70 0.0M
2022-12-06 5,118.80 5,118.80 4,839.60 5,025.70 0.0M
2022-12-05 5,211.90 5,211.90 4,932.70 5,025.70 0.1M
2022-12-02 5,118.80 5,211.90 4,932.70 5,211.90 0.0M
2022-12-01 5,118.80 5,211.90 4,839.60 5,211.90 0.1M
2022-11-30 5,211.90 5,211.90 5,025.70 5,118.80 0.0M
2022-11-29 5,118.80 5,118.80 4,653.50 5,025.70 0.0M
2022-11-28 4,467.30 4,839.60 4,467.30 4,839.60 0.1M
2022-11-25 4,188.10 4,374.30 4,095.00 4,374.30 0.0M
2022-11-24 4,281.20 4,560.40 4,095.00 4,374.30 0.0M
2022-11-23 4,653.50 4,653.50 4,374.30 4,467.30 0.0M
2022-11-22 4,374.30 4,653.50 4,374.30 4,560.40 0.0M
2022-11-21 4,281.20 4,467.30 4,188.10 4,374.30 0.0M
2022-11-18 4,653.50 4,653.50 3,908.90 3,908.90 0.0M
2022-11-17 4,188.10 4,281.20 3,908.90 4,188.10 0.0M
2022-11-16 3,815.80 4,188.10 3,722.80 4,095.00 0.1M
2022-11-15 4,932.70 4,932.70 4,188.10 4,188.10 0.1M
2022-11-14 4,653.50 5,118.80 4,653.50 4,839.60 0.0M
2022-11-11 5,211.90 5,398.00 4,839.60 5,304.90 0.0M
2022-11-10 5,584.20 5,584.20 5,398.00 5,398.00 0.0M
2022-11-09 5,584.20 5,770.30 5,584.20 5,584.20 0.0M
2022-11-08 5,211.90 5,770.30 5,211.90 5,677.20 0.0M
2022-11-07 5,770.30 5,770.30 5,584.20 5,677.20 0.0M
2022-11-04 5,956.40 5,956.40 5,770.30 5,863.40 0.0M
2022-11-03 6,161.03 6,356.62 6,063.23 6,356.62 0.0M
2022-11-02 6,161.03 6,161.03 6,161.03 6,161.03 0.0M
2022-11-01 6,063.23 6,161.03 5,965.44 6,161.03 0.0M
2022-10-31 5,672.06 6,161.03 5,476.47 6,161.03 0.0M
2022-10-28 6,356.62 6,454.41 6,161.03 6,258.82 0.0M
2022-10-27 5,867.65 6,356.62 5,867.65 6,356.62 0.0M
2022-10-26 6,063.23 6,063.23 5,769.85 5,867.65 0.0M
2022-10-25 5,280.88 6,356.62 5,183.09 6,161.03 0.0M
2022-10-24 5,867.65 6,258.82 5,867.65 5,867.65 0.0M
2022-10-21 6,650.00 6,747.79 6,161.03 6,161.03 0.0M
2022-10-20 6,454.41 6,650.00 6,356.62 6,650.00 0.0M
2022-10-19 6,650.00 6,747.79 6,552.21 6,650.00 0.0M
2022-10-18 6,747.79 6,747.79 6,552.21 6,650.00 0.0M
2022-10-17 6,747.79 6,845.59 6,454.41 6,650.00 0.0M
2022-10-14 6,845.59 6,845.59 6,552.21 6,747.79 0.0M
2022-10-13 6,747.79 6,845.59 6,552.21 6,845.59 0.0M
2022-10-12 6,454.41 6,845.59 6,454.41 6,650.00 0.0M
2022-10-11 7,041.18 7,041.18 6,650.00 6,747.79 0.0M
2022-10-10 6,943.38 6,943.38 6,943.38 6,943.38 0.0M
2022-10-06 7,041.18 7,041.18 6,845.59 6,845.59 0.0M
2022-10-05 6,845.59 7,432.35 6,650.00 7,041.18 0.0M
2022-10-04 6,845.59 7,041.18 6,650.00 7,041.18 0.0M
2022-10-03 7,236.76 7,236.76 6,845.59 6,845.59 0.0M
2022-09-30 7,236.76 7,334.56 7,041.18 7,138.97 0.0M
2022-09-29 7,627.94 7,627.94 7,334.56 7,334.56 0.0M
2022-09-28 7,432.35 7,725.73 7,334.56 7,627.94 0.0M
2022-09-27 7,236.76 7,627.94 7,138.97 7,530.15 0.1M
2022-09-26 7,334.56 7,530.15 7,138.97 7,530.15 0.0M
2022-09-23 7,627.94 7,627.94 7,432.35 7,530.15 0.0M
2022-09-22 7,334.56 7,530.15 7,236.76 7,530.15 0.0M
2022-09-21 7,334.56 7,530.15 7,041.18 7,530.15 0.0M
2022-09-20 7,725.73 7,725.73 7,334.56 7,530.15 0.0M
2022-09-19 7,627.94 7,627.94 7,432.35 7,627.94 0.0M
2022-09-16 7,725.73 7,823.53 7,530.15 7,823.53 0.0M
2022-09-15 7,725.73 7,823.53 7,530.15 7,823.53 0.0M
2022-09-14 7,530.15 7,823.53 7,530.15 7,823.53 0.0M
2022-09-13 7,627.94 7,725.73 7,627.94 7,725.73 0.0M
2022-09-12 7,725.73 7,725.73 7,530.15 7,627.94 0.0M
2022-09-09 7,725.73 7,725.73 7,530.15 7,627.94 0.0M
2022-09-08 7,823.53 7,823.53 7,627.94 7,725.73 0.0M
2022-09-07 7,921.32 7,921.32 7,725.73 7,725.73 0.0M
2022-09-06 7,823.53 7,921.32 7,725.73 7,823.53 0.0M
2022-09-05 7,823.53 8,019.12 7,725.73 7,725.73 0.0M
2022-08-31 7,725.73 7,921.32 7,627.94 7,921.32 0.0M
2022-08-30 7,921.32 7,921.32 7,725.73 7,823.53 0.0M
2022-08-29 7,823.53 8,116.91 7,725.73 7,725.73 0.0M
2022-08-26 7,725.73 8,116.91 7,725.73 7,823.53 0.0M
2022-08-25 7,921.32 8,019.12 7,725.73 7,725.73 0.0M
2022-08-24 7,921.32 8,019.12 7,725.73 7,823.53 0.0M
2022-08-23 7,921.32 7,921.32 7,823.53 7,921.32 0.0M
2022-08-22 7,921.32 8,116.91 7,627.94 7,921.32 0.0M
2022-08-19 7,725.73 8,312.50 7,725.73 7,921.32 0.0M
2022-08-18 7,921.32 7,921.32 7,725.73 7,823.53 0.0M
2022-08-17 7,921.32 8,019.12 7,823.53 7,921.32 0.0M
2022-08-16 8,019.12 8,116.91 7,921.32 7,921.32 0.0M
2022-08-15 8,214.70 8,214.70 7,823.53 8,116.91 0.1M
2022-08-12 8,400.00 8,400.00 8,200.00 8,300.00 0.0M
2022-08-11 8,500.00 8,500.00 8,100.00 8,300.00 0.0M
2022-08-10 8,200.00 8,300.00 8,000.00 8,300.00 0.1M
2022-08-09 8,500.00 8,500.00 8,000.00 8,200.00 0.0M
2022-08-08 8,500.00 8,500.00 8,100.00 8,300.00 0.0M
2022-08-05 8,500.00 8,500.00 8,000.00 8,300.00 0.0M
2022-08-04 8,200.00 8,500.00 8,200.00 8,300.00 0.0M
2022-08-03 8,300.00 8,500.00 8,000.00 8,300.00 0.0M
2022-08-02 8,000.00 8,300.00 8,000.00 8,000.00 0.0M
2022-08-01 8,300.00 8,300.00 8,000.00 8,200.00 0.0M
2022-07-29 8,300.00 8,300.00 8,000.00 8,100.00 0.0M
2022-07-28 8,100.00 8,300.00 8,000.00 8,200.00 0.0M
2022-07-27 8,100.00 8,200.00 8,000.00 8,200.00 0.0M
2022-07-26 8,300.00 8,300.00 8,100.00 8,100.00 0.0M
2022-07-25 8,100.00 8,200.00 8,000.00 8,200.00 0.0M
2022-07-22 8,000.00 8,400.00 8,000.00 8,100.00 0.0M
2022-07-21 8,100.00 8,500.00 8,100.00 8,200.00 0.0M
2022-07-20 8,500.00 8,500.00 8,000.00 8,200.00 0.0M
2022-07-19 7,800.00 8,600.00 7,800.00 8,200.00 0.0M
2022-07-18 8,300.00 8,300.00 8,100.00 8,100.00 0.0M
2022-07-15 8,100.00 8,800.00 8,100.00 8,600.00 0.0M
2022-07-14 7,800.00 8,600.00 7,800.00 8,600.00 0.1M
2022-07-13 8,100.00 8,200.00 8,000.00 8,200.00 0.0M
2022-07-12 7,800.00 8,200.00 7,800.00 8,200.00 0.0M
2022-07-11 8,100.00 8,400.00 7,800.00 8,000.00 0.0M
2022-07-08 8,400.00 8,400.00 7,700.00 8,200.00 0.0M
2022-07-07 8,400.00 8,400.00 7,800.00 8,300.00 0.0M
2022-07-06 8,300.00 8,300.00 7,700.00 8,300.00 0.0M
2022-07-05 8,100.00 8,200.00 8,100.00 8,200.00 0.0M
2022-07-04 8,000.00 8,200.00 8,000.00 8,000.00 0.0M
2022-07-01 8,000.00 8,500.00 8,000.00 8,100.00 0.0M
2022-06-30 8,900.00 8,900.00 8,200.00 8,200.00 0.0M
2022-06-29 8,200.00 8,600.00 8,000.00 8,600.00 0.0M
2022-06-28 8,100.00 8,400.00 8,000.00 8,400.00 0.0M
2022-06-27 8,000.00 8,300.00 8,000.00 8,200.00 0.0M
2022-06-24 8,400.00 8,500.00 8,000.00 8,000.00 0.0M
2022-06-23 8,400.00 8,500.00 7,300.00 8,400.00 0.0M
2022-06-22 8,000.00 8,500.00 8,000.00 8,400.00 0.0M
2022-06-21 7,600.00 8,400.00 7,500.00 8,400.00 0.0M
2022-06-20 8,700.00 8,700.00 7,600.00 8,500.00 0.0M
2022-06-17 8,600.00 8,600.00 8,000.00 8,500.00 0.0M
2022-06-16 8,800.00 8,800.00 8,500.00 8,700.00 0.0M
2022-06-15 8,600.00 8,600.00 8,500.00 8,500.00 0.0M
2022-06-14 8,700.00 9,100.00 8,700.00 8,800.00 0.0M
2022-06-13 9,000.00 9,200.00 8,900.00 8,900.00 0.0M
2022-06-10 9,000.00 10,000.00 9,000.00 9,300.00 0.0M
2022-06-09 9,100.00 9,100.00 8,800.00 9,000.00 0.0M
2022-06-08 8,900.00 9,000.00 8,500.00 9,000.00 0.1M
2022-06-07 9,400.00 9,600.00 9,200.00 9,500.00 0.0M
2022-06-06 9,600.00 9,800.00 9,300.00 9,800.00 0.0M
2022-06-03 9,200.00 9,700.00 9,000.00 9,600.00 0.1M
2022-06-02 9,200.00 9,300.00 9,000.00 9,200.00 0.0M
2022-06-01 8,900.00 9,200.00 8,800.00 9,100.00 0.0M
2022-05-31 9,300.00 9,300.00 8,700.00 9,100.00 0.1M
2022-05-30 8,800.00 9,100.00 8,800.00 9,000.00 0.0M
2022-05-27 8,800.00 9,100.00 8,500.00 9,100.00 0.1M
2022-05-26 9,400.00 9,400.00 8,900.00 8,900.00 0.0M
2022-05-25 9,000.00 9,500.00 9,000.00 9,100.00 0.0M
2022-05-24 9,000.00 9,200.00 8,600.00 9,200.00 0.0M
2022-05-23 9,000.00 9,000.00 8,500.00 9,000.00 0.0M
2022-05-20 9,200.00 9,300.00 8,800.00 8,800.00 0.0M
2022-05-19 9,200.00 9,200.00 8,700.00 9,000.00 0.0M
2022-05-18 9,900.00 9,900.00 8,800.00 9,200.00 0.0M
2022-05-17 9,000.00 9,500.00 8,800.00 9,400.00 0.0M
2022-05-16 10,200.00 10,200.00 8,700.00 9,000.00 0.1M
2022-05-13 9,600.00 9,600.00 8,300.00 8,300.00 0.0M
2022-05-12 10,300.00 10,300.00 9,300.00 9,300.00 0.0M
2022-05-11 10,500.00 10,500.00 9,400.00 9,800.00 0.1M
2022-05-10 9,400.00 9,600.00 9,200.00 9,600.00 0.0M
2022-05-09 9,600.00 10,000.00 9,100.00 9,100.00 0.0M
2022-05-06 9,800.00 10,200.00 9,600.00 10,100.00 0.0M
2022-05-05 10,000.00 10,500.00 9,800.00 10,300.00 0.0M
2022-05-04 10,000.00 10,300.00 9,200.00 10,300.00 0.0M
2022-04-29 10,000.00 10,300.00 10,000.00 10,300.00 0.0M
2022-04-27 10,100.00 10,400.00 10,000.00 10,300.00 0.0M
2022-04-26 9,200.00 10,400.00 8,400.00 10,200.00 0.1M
2022-04-25 10,000.00 10,000.00 9,000.00 9,400.00 0.0M
2022-04-22 9,700.00 10,500.00 9,600.00 10,000.00 0.0M
2022-04-21 10,300.00 10,300.00 9,100.00 9,200.00 0.1M
2022-04-20 10,800.00 11,000.00 10,500.00 10,500.00 0.1M
2022-04-19 11,600.00 11,600.00 10,300.00 11,000.00 0.0M
2022-04-18 11,200.00 11,500.00 10,900.00 10,900.00 0.1M
2022-04-15 11,700.00 11,700.00 11,500.00 11,700.00 0.0M
2022-04-14 11,900.00 12,000.00 11,600.00 11,700.00 0.1M
2022-04-13 11,600.00 12,000.00 11,600.00 11,900.00 0.1M
2022-04-12 12,600.00 12,600.00 12,000.00 12,000.00 0.0M
2022-04-08 13,300.00 13,300.00 12,400.00 12,600.00 0.1M
2022-04-07 12,900.00 13,000.00 12,800.00 12,800.00 0.1M
2022-04-06 13,200.00 13,200.00 12,900.00 12,900.00 0.1M
2022-04-05 13,100.00 13,400.00 13,000.00 13,200.00 0.1M
2022-04-04 13,000.00 13,400.00 12,800.00 13,100.00 0.1M
2022-04-01 13,200.00 13,300.00 12,900.00 12,900.00 0.1M
2022-03-31 13,500.00 13,500.00 13,200.00 13,300.00 0.1M
2022-03-30 14,000.00 14,000.00 13,100.00 13,400.00 0.2M
2022-03-29 13,500.00 14,000.00 13,200.00 13,900.00 0.2M
2022-03-28 13,500.00 13,700.00 13,200.00 13,400.00 0.1M
2022-03-25 13,600.00 13,800.00 13,500.00 13,600.00 0.1M
2022-03-24 13,500.00 13,800.00 13,400.00 13,600.00 0.1M
2022-03-23 13,500.00 13,900.00 13,200.00 13,500.00 0.1M
2022-03-22 13,400.00 13,700.00 13,300.00 13,600.00 0.1M
2022-03-21 13,200.00 13,900.00 13,100.00 13,400.00 0.2M
2022-03-18 13,500.00 13,500.00 13,100.00 13,300.00 0.1M
2022-03-17 13,700.00 13,900.00 13,100.00 13,500.00 0.1M
2022-03-16 13,700.00 13,700.00 13,300.00 13,700.00 0.1M
2022-03-15 13,700.00 14,200.00 13,400.00 13,600.00 0.2M
2022-03-14 12,700.00 14,300.00 12,700.00 13,900.00 0.4M
2022-03-11 12,700.00 13,200.00 12,600.00 12,800.00 0.1M
2022-03-10 12,400.00 13,000.00 11,600.00 12,800.00 0.1M
2022-03-09 13,100.00 13,500.00 12,800.00 13,000.00 0.1M
2022-03-08 12,600.00 13,500.00 12,400.00 13,100.00 0.3M
2022-03-07 12,200.00 12,600.00 12,200.00 12,600.00 0.1M
2022-03-04 12,500.00 12,500.00 12,000.00 12,300.00 0.1M
2022-03-03 11,900.00 12,800.00 11,800.00 12,500.00 0.1M
2022-03-02 12,100.00 12,100.00 11,800.00 12,000.00 0.0M
2022-03-01 11,900.00 12,100.00 11,700.00 12,000.00 0.1M
2022-02-28 12,400.00 12,500.00 11,700.00 12,100.00 0.0M
2022-02-25 12,400.00 12,500.00 11,900.00 12,000.00 0.1M
2022-02-24 12,800.00 12,800.00 11,900.00 12,000.00 0.1M
2022-02-23 12,500.00 12,600.00 12,300.00 12,500.00 0.0M
2022-02-22 12,500.00 12,600.00 12,300.00 12,400.00 0.0M
2022-02-21 12,500.00 12,900.00 12,300.00 12,600.00 0.1M
2022-02-18 12,600.00 12,600.00 12,100.00 12,600.00 0.0M
2022-02-17 12,600.00 13,000.00 12,300.00 12,600.00 0.0M
2022-02-16 12,000.00 12,800.00 12,000.00 12,800.00 0.1M
2022-02-15 11,900.00 12,100.00 11,300.00 12,000.00 0.0M
2022-02-14 12,000.00 12,300.00 11,800.00 11,900.00 0.0M
2022-02-11 12,400.00 12,400.00 12,000.00 12,300.00 0.0M
2022-02-10 12,700.00 12,800.00 12,200.00 12,400.00 0.0M
2022-02-09 12,500.00 13,100.00 12,400.00 12,900.00 0.1M
2022-02-08 11,900.00 12,300.00 11,700.00 12,200.00 0.1M
2022-02-07 11,700.00 11,700.00 11,300.00 11,700.00 0.0M
2022-01-28 10,800.00 11,300.00 10,800.00 11,300.00 0.0M
2022-01-27 11,600.00 11,600.00 10,700.00 11,000.00 0.0M
2022-01-26 11,500.00 11,700.00 11,000.00 11,400.00 0.0M
2022-01-25 11,000.00 11,600.00 10,700.00 11,500.00 0.1M
2022-01-24 11,500.00 12,000.00 10,800.00 11,000.00 0.0M
2022-01-21 11,400.00 12,200.00 11,400.00 11,600.00 0.0M
2022-01-20 10,900.00 12,000.00 10,900.00 11,900.00 0.1M
2022-01-19 11,200.00 11,700.00 10,000.00 10,600.00 0.0M
2022-01-18 12,200.00 12,400.00 10,900.00 11,900.00 0.1M
2022-01-17 13,300.00 13,400.00 11,800.00 12,400.00 0.1M
2022-01-14 13,100.00 13,100.00 12,400.00 13,000.00 0.1M
2022-01-13 13,200.00 13,200.00 12,700.00 12,700.00 0.2M
2022-01-12 13,400.00 13,900.00 12,900.00 13,400.00 0.2M
2022-01-11 14,000.00 14,000.00 13,400.00 13,500.00 0.2M
2022-01-10 14,600.00 14,600.00 13,900.00 14,000.00 0.2M
2022-01-07 14,000.00 15,300.00 14,000.00 14,400.00 0.3M
2022-01-06 13,200.00 14,700.00 13,000.00 14,000.00 0.4M
2022-01-05 13,200.00 13,200.00 12,900.00 13,200.00 0.2M
2022-01-04 13,200.00 13,300.00 13,000.00 13,200.00 0.1M