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
2023-12-29 11,515.40 11,705.70 11,515.40 11,705.70 0.0M
2023-12-28 11,610.60 11,800.90 11,515.40 11,515.40 0.0M
2023-12-27 11,420.20 11,705.70 11,420.20 11,705.70 0.0M
2023-12-26 11,515.40 11,800.90 11,515.40 11,610.60 0.0M
2023-12-25 11,515.40 12,086.40 11,515.40 11,610.60 0.1M
2023-12-22 11,610.60 11,800.90 11,610.60 11,610.60 0.1M
2023-12-21 11,991.20 11,991.20 11,800.90 11,896.10 0.1M
2023-12-20 11,991.20 12,276.70 11,896.10 11,991.20 0.1M
2023-12-19 11,991.20 12,086.40 11,896.10 11,991.20 0.1M
2023-12-18 11,991.20 12,371.90 11,800.90 12,181.60 0.2M
2023-12-15 11,991.20 12,086.40 11,896.10 12,086.40 0.2M
2023-12-14 12,276.70 12,276.70 11,800.90 11,896.10 0.1M
2023-12-13 11,991.20 12,181.60 11,896.10 11,991.20 0.1M
2023-12-12 11,896.10 12,276.70 11,800.90 11,991.20 0.2M
2023-12-11 11,800.90 12,086.40 11,800.90 11,896.10 0.1M
2023-12-08 11,800.90 11,991.20 11,610.60 11,800.90 0.1M
2023-12-07 11,705.70 12,276.70 11,515.40 11,896.10 0.1M
2023-12-06 11,039.50 12,181.60 11,039.50 12,086.40 0.1M
2023-12-05 11,134.70 11,134.70 10,754.00 10,944.40 0.0M
2023-12-04 10,183.00 10,849.20 10,183.00 10,754.00 0.0M
2023-12-01 10,468.50 10,468.50 10,087.90 10,373.40 0.0M
2023-11-30 10,373.40 10,373.40 10,087.90 10,373.40 0.0M
2023-11-29 10,087.90 10,278.20 9,992.70 10,278.20 0.0M
2023-11-28 10,183.00 10,278.20 9,992.70 10,278.20 0.0M
2023-11-27 10,373.40 10,658.90 9,992.70 10,658.90 0.0M
2023-11-24 10,373.40 10,849.20 10,373.40 10,849.20 0.0M
2023-11-23 10,944.40 10,944.40 10,563.70 10,849.20 0.0M
2023-11-22 10,563.70 10,944.40 10,563.70 10,944.40 0.0M
2023-11-21 11,134.70 11,420.20 10,944.40 11,039.50 0.0M
2023-11-20 11,420.20 11,420.20 11,134.70 11,134.70 0.0M
2023-11-17 11,134.70 11,325.10 10,468.50 11,134.70 0.1M
2023-11-16 10,373.40 11,229.90 10,373.40 11,229.90 0.0M
2023-11-15 11,325.10 11,420.20 11,229.90 11,420.20 0.0M
2023-11-14 10,278.20 11,325.10 10,278.20 11,229.90 0.0M
2023-11-13 11,610.60 11,610.60 9,707.20 11,420.20 0.0M
2023-11-10 11,420.20 11,610.60 10,944.40 11,610.60 0.0M
2023-11-09 11,325.10 11,705.70 11,325.10 11,610.60 0.0M
2023-11-08 11,515.40 11,800.90 11,134.70 11,800.90 0.0M
2023-11-07 11,420.20 11,515.40 11,229.90 11,420.20 0.0M
2023-11-06 10,658.90 11,610.60 10,658.90 11,420.20 0.0M
2023-11-03 10,754.00 10,944.40 10,754.00 10,754.00 0.0M
2023-11-02 11,705.70 11,705.70 10,373.40 11,610.60 0.0M
2023-11-01 10,183.00 11,325.10 9,992.70 11,325.10 0.0M
2023-10-31 9,897.50 11,039.50 9,802.40 11,039.50 0.0M
2023-10-30 10,468.50 11,896.10 10,468.50 11,896.10 0.0M
2023-10-27 10,278.20 11,896.10 10,278.20 11,896.10 0.0M
2023-10-26 10,468.50 12,086.40 10,468.50 12,086.40 0.0M
2023-10-25 12,276.70 12,276.70 11,420.20 12,181.60 0.0M
2023-10-24 12,181.60 12,181.60 11,420.20 12,181.60 0.0M
2023-10-23 12,562.20 12,562.20 10,563.70 12,181.60 0.0M
2023-10-20 11,420.20 12,276.70 11,420.20 12,276.70 0.0M
2023-10-19 11,705.70 12,371.90 11,420.20 12,371.90 0.0M
2023-10-18 11,515.40 12,371.90 11,515.40 12,371.90 0.1M
2023-10-17 12,181.60 12,562.20 12,181.60 12,181.60 0.1M
2023-10-16 12,181.60 12,371.90 12,086.40 12,181.60 0.2M
2023-10-13 12,086.40 12,467.10 12,086.40 12,276.70 0.1M
2023-10-12 12,562.20 12,562.20 12,086.40 12,276.70 0.1M
2023-10-11 11,420.20 12,086.40 11,229.90 12,086.40 0.1M
2023-10-10 10,658.90 11,134.70 10,658.90 11,134.70 0.1M
2023-10-09 10,278.20 10,944.40 10,278.20 10,658.90 0.1M
2023-10-06 10,658.90 10,658.90 10,183.00 10,468.50 0.0M
2023-10-05 10,754.00 10,754.00 10,087.90 10,373.40 0.1M
2023-10-04 9,612.00 10,278.20 9,612.00 10,278.20 0.0M
2023-10-03 10,468.50 10,468.50 9,612.00 10,278.20 0.1M
2023-10-02 11,896.10 11,896.10 10,183.00 11,229.90 0.0M
2023-09-29 12,371.90 12,371.90 11,039.50 11,325.10 0.0M
2023-09-28 11,800.90 11,800.90 10,754.00 11,325.10 0.0M
2023-09-27 10,278.20 10,944.40 9,992.70 10,944.40 0.0M
2023-09-26 9,707.20 11,896.10 9,707.20 11,896.10 0.2M
2023-09-25 12,562.20 12,562.20 10,754.00 11,420.20 0.0M
2023-09-22 12,847.70 12,847.70 11,610.60 12,562.20 0.0M
2023-09-21 13,323.60 13,323.60 12,276.70 12,657.40 0.1M
2023-09-20 12,276.70 12,752.60 12,181.60 12,752.60 0.1M
2023-09-19 12,752.60 12,847.70 12,181.60 12,276.70 0.0M
2023-09-18 12,847.70 13,228.40 12,752.60 12,942.90 0.0M
2023-09-15 12,942.90 13,323.60 12,562.20 12,942.90 0.1M
2023-09-14 13,038.10 13,323.60 12,562.20 13,323.60 0.1M
2023-09-13 13,133.30 13,323.60 12,942.90 13,038.10 0.1M
2023-09-12 12,847.70 13,323.60 12,847.70 13,133.30 0.0M
2023-09-11 13,323.60 13,704.30 11,515.40 13,133.30 0.1M
2023-09-08 13,323.60 13,799.40 13,228.40 13,418.80 0.2M
2023-09-07 13,989.80 13,989.80 13,609.10 13,609.10 0.1M
2023-09-06 13,799.40 14,275.30 13,704.30 13,894.60 0.5M
2023-09-05 14,751.10 14,751.10 13,513.90 13,609.10 0.3M
2023-08-31 14,180.10 14,465.60 13,894.60 14,180.10 0.2M
2023-08-30 14,275.30 14,275.30 13,609.10 13,894.60 0.3M
2023-08-29 13,513.90 13,799.40 13,038.10 13,799.40 0.2M
2023-08-28 12,752.60 12,942.90 12,562.20 12,942.90 0.2M
2023-08-25 12,752.60 12,847.70 12,562.20 12,657.40 0.1M
2023-08-24 12,371.90 13,133.30 12,086.40 12,657.40 0.1M
2023-08-23 12,562.20 12,562.20 11,991.20 12,276.70 0.1M
2023-08-22 12,752.60 12,752.60 11,896.10 12,371.90 0.2M
2023-08-21 12,371.90 12,847.70 11,896.10 12,562.20 0.3M
2023-08-18 11,229.90 13,038.10 10,944.40 13,038.10 0.4M
2023-08-17 13,215.80 13,308.90 12,471.30 12,657.40 0.3M
2023-08-16 13,215.80 13,308.90 13,029.70 13,308.90 0.1M
2023-08-15 13,495.00 13,681.20 13,215.80 13,308.90 0.2M
2023-08-14 14,332.70 14,798.00 13,122.80 13,402.00 0.6M
2023-08-11 12,843.50 14,984.10 12,843.50 14,332.70 0.7M
2023-08-10 12,936.60 13,588.10 12,657.40 13,215.80 0.5M
2023-08-09 12,378.20 12,843.50 11,912.90 12,843.50 0.3M
2023-08-08 12,564.30 12,564.30 11,912.90 12,192.10 0.4M
2023-08-07 12,564.30 12,936.60 11,912.90 12,192.10 0.5M
2023-08-04 11,726.70 12,936.60 11,354.40 12,192.10 0.2M
2023-08-03 11,633.60 12,099.00 11,168.30 11,633.60 0.3M
2023-08-02 11,540.60 11,912.90 11,540.60 11,633.60 0.1M
2023-08-01 11,819.80 12,564.30 11,633.60 11,819.80 0.2M
2023-07-31 12,657.40 12,657.40 11,633.60 12,005.90 0.2M
2023-07-28 13,308.90 13,308.90 12,099.00 12,471.30 0.5M
2023-07-27 12,564.30 13,588.10 12,564.30 13,308.90 0.4M
2023-07-26 11,819.80 12,564.30 11,819.80 12,564.30 0.9M
2023-07-25 10,237.60 11,819.80 10,144.50 11,819.80 0.6M
2023-07-24 10,237.60 10,609.90 9,120.80 10,609.90 0.2M
2023-07-21 10,237.60 10,330.70 10,051.50 10,144.50 0.1M
2023-07-20 9,213.80 10,144.50 8,934.60 10,144.50 0.5M
2023-07-19 8,376.20 9,027.70 8,283.20 9,027.70 0.4M
2023-07-18 7,166.30 8,003.90 7,166.30 8,003.90 0.3M
2023-07-17 6,607.90 7,166.30 6,514.80 7,166.30 0.1M
2023-07-14 6,794.00 6,887.10 6,607.90 6,887.10 0.0M
2023-07-13 6,701.00 7,073.30 6,701.00 6,980.20 0.1M
2023-07-12 6,794.00 6,794.00 6,514.80 6,701.00 0.0M
2023-07-11 6,794.00 6,794.00 6,514.80 6,701.00 0.0M
2023-07-10 6,514.80 6,794.00 6,328.70 6,701.00 0.1M
2023-07-07 6,328.70 6,514.80 6,328.70 6,514.80 0.0M
2023-07-06 6,328.70 6,514.80 6,235.60 6,514.80 0.0M
2023-07-05 6,607.90 6,607.90 6,421.80 6,514.80 0.0M
2023-07-04 6,514.80 6,607.90 6,421.80 6,514.80 0.0M
2023-07-03 6,421.80 6,514.80 6,328.70 6,421.80 0.0M
2023-06-30 6,514.80 6,514.80 6,328.70 6,421.80 0.0M
2023-06-29 6,235.60 6,607.90 6,235.60 6,328.70 0.0M
2023-06-28 6,514.80 6,514.80 6,235.60 6,328.70 0.0M
2023-06-27 6,328.70 6,421.80 6,235.60 6,235.60 0.0M
2023-06-26 6,328.70 6,421.80 6,235.60 6,421.80 0.0M
2023-06-23 6,421.80 6,514.80 6,328.70 6,328.70 0.0M
2023-06-22 6,607.90 6,607.90 6,235.60 6,328.70 0.0M
2023-06-21 6,514.80 6,514.80 6,235.60 6,514.80 0.0M
2023-06-20 6,235.60 6,235.60 6,235.60 6,235.60 0.0M
2023-06-19 6,235.60 6,328.70 5,956.40 6,328.70 0.0M
2023-06-16 6,514.80 6,514.80 6,142.60 6,142.60 0.0M
2023-06-15 6,514.80 6,701.00 6,328.70 6,514.80 0.0M
2023-06-14 6,235.60 6,980.20 6,235.60 6,701.00 0.1M
2023-06-13 6,235.60 6,328.70 6,049.50 6,328.70 0.0M
2023-06-12 6,328.70 6,328.70 5,956.40 6,049.50 0.0M
2023-06-09 6,235.60 6,235.60 5,956.40 5,956.40 0.0M
2023-06-08 6,049.50 6,235.60 5,956.40 6,235.60 0.1M
2023-06-07 5,863.40 6,049.50 5,863.40 6,049.50 0.0M
2023-06-06 6,142.60 6,142.60 6,142.60 6,142.60 0.0M
2023-06-05 5,956.40 6,142.60 5,956.40 5,956.40 0.0M
2023-06-02 5,956.40 5,956.40 5,863.40 5,956.40 0.0M
2023-06-01 6,142.60 6,142.60 6,049.50 6,049.50 0.0M
2023-05-31 6,235.60 6,235.60 5,956.40 6,235.60 0.0M
2023-05-30 5,863.40 6,049.50 5,863.40 6,049.50 0.0M
2023-05-29 5,677.20 5,770.30 5,584.20 5,770.30 0.0M
2023-05-26 5,770.30 5,770.30 5,770.30 5,770.30 0.0M
2023-05-25 5,863.40 5,863.40 5,770.30 5,770.30 0.0M
2023-05-24 5,770.30 5,863.40 5,770.30 5,863.40 0.0M
2023-05-23 5,677.20 5,677.20 5,584.20 5,677.20 0.0M
2023-05-22 5,677.20 5,863.40 5,584.20 5,770.30 0.0M
2023-05-19 5,863.40 5,863.40 5,863.40 5,863.40 0.0M
2023-05-18 5,584.20 5,770.30 5,584.20 5,770.30 0.0M
2023-05-16 5,770.30 5,770.30 5,770.30 5,770.30 0.0M
2023-05-15 5,863.40 5,863.40 5,677.20 5,863.40 0.0M
2023-05-12 5,956.40 5,956.40 5,956.40 5,956.40 0.0M
2023-05-11 5,770.30 5,863.40 5,770.30 5,863.40 0.0M
2023-05-10 5,770.30 5,863.40 5,770.30 5,770.30 0.0M
2023-05-09 5,677.20 5,863.40 5,677.20 5,863.40 0.0M
2023-05-08 5,956.40 5,956.40 5,584.20 5,770.30 0.0M
2023-05-05 5,584.20 5,863.40 5,491.10 5,863.40 0.0M
2023-05-04 5,584.20 5,863.40 5,584.20 5,863.40 0.0M
2023-04-28 5,956.40 5,956.40 5,677.20 5,956.40 0.0M
2023-04-27 6,235.60 6,235.60 5,770.30 5,956.40 0.0M
2023-04-26 5,863.40 6,142.60 5,863.40 6,142.60 0.0M
2023-04-25 5,863.40 5,863.40 5,863.40 5,863.40 0.0M
2023-04-24 5,863.40 6,049.50 5,863.40 5,863.40 0.0M
2023-04-21 6,049.50 6,235.60 5,956.40 6,235.60 0.0M
2023-04-20 6,142.60 6,235.60 6,142.60 6,142.60 0.0M
2023-04-19 5,956.40 6,328.70 5,956.40 6,142.60 0.0M
2023-04-18 5,770.30 5,956.40 5,770.30 5,956.40 0.0M
2023-04-17 5,677.20 5,863.40 5,677.20 5,863.40 0.0M
2023-04-14 5,863.40 5,956.40 5,584.20 5,584.20 0.0M
2023-04-13 5,863.40 5,956.40 5,677.20 5,863.40 0.0M
2023-04-12 5,584.20 5,770.30 5,584.20 5,770.30 0.0M
2023-04-11 5,584.20 5,584.20 5,584.20 5,584.20 0.0M
2023-04-10 5,677.20 5,677.20 5,584.20 5,584.20 0.0M
2023-04-07 5,584.20 5,584.20 5,398.00 5,491.10 0.0M
2023-04-06 5,491.10 5,863.40 5,491.10 5,677.20 0.0M
2023-04-05 5,677.20 5,677.20 5,398.00 5,584.20 0.0M
2023-04-04 5,584.20 5,770.30 5,584.20 5,677.20 0.0M
2023-04-03 5,770.30 5,770.30 5,584.20 5,677.20 0.0M
2023-03-31 5,770.30 5,770.30 5,584.20 5,770.30 0.0M
2023-03-30 5,584.20 5,770.30 5,584.20 5,677.20 0.0M
2023-03-29 5,584.20 5,770.30 5,491.10 5,770.30 0.0M
2023-03-28 5,491.10 5,677.20 5,491.10 5,584.20 0.0M
2023-03-27 5,491.10 5,491.10 5,398.00 5,491.10 0.0M
2023-03-24 5,304.90 5,584.20 5,304.90 5,491.10 0.0M
2023-03-23 5,770.30 5,770.30 5,770.30 5,770.30 0.0M
2023-03-22 5,584.20 5,584.20 5,491.10 5,491.10 0.0M
2023-03-21 5,584.20 5,584.20 5,584.20 5,584.20 0.0M
2023-03-20 5,770.30 5,770.30 5,770.30 5,770.30 0.0M
2023-03-17 5,304.90 5,863.40 5,304.90 5,863.40 0.0M
2023-03-16 5,770.30 5,770.30 5,770.30 5,770.30 0.0M
2023-03-15 5,491.10 5,770.30 5,491.10 5,770.30 0.0M
2023-03-14 5,863.40 5,863.40 5,863.40 5,863.40 0.0M
2023-03-13 5,491.10 5,863.40 5,491.10 5,863.40 0.0M
2023-03-10 5,491.10 5,491.10 5,491.10 5,491.10 0.0M
2023-03-09 5,584.20 5,863.40 5,584.20 5,863.40 0.0M
2023-03-08 5,491.10 5,956.40 5,398.00 5,770.30 0.0M
2023-03-07 5,584.20 5,584.20 5,398.00 5,491.10 0.0M
2023-03-06 5,677.20 5,677.20 5,491.10 5,491.10 0.0M
2023-03-03 5,584.20 5,584.20 5,211.90 5,304.90 0.0M
2023-03-02 5,491.10 5,491.10 5,211.90 5,211.90 0.0M
2023-03-01 5,584.20 5,584.20 5,584.20 5,584.20 0.0M
2023-02-27 5,211.90 5,211.90 5,118.80 5,211.90 0.0M
2023-02-24 5,304.90 5,398.00 5,304.90 5,398.00 0.0M
2023-02-23 5,398.00 5,491.10 5,211.90 5,491.10 0.0M
2023-02-22 5,677.20 5,770.30 5,491.10 5,491.10 0.0M
2023-02-21 5,677.20 5,770.30 5,677.20 5,770.30 0.0M
2023-02-20 5,770.30 5,770.30 5,491.10 5,677.20 0.0M
2023-02-17 5,491.10 5,770.30 5,491.10 5,677.20 0.0M
2023-02-16 5,863.40 5,863.40 5,863.40 5,863.40 0.0M
2023-02-15 5,584.20 5,863.40 5,584.20 5,677.20 0.0M
2023-02-14 5,677.20 5,677.20 5,677.20 5,677.20 0.0M
2023-02-13 5,677.20 5,677.20 5,677.20 5,677.20 0.0M
2023-02-10 5,584.20 5,584.20 5,584.20 5,584.20 0.0M
2023-02-09 5,770.30 5,956.40 5,677.20 5,770.30 0.0M
2023-02-08 6,049.50 6,049.50 5,491.10 5,584.20 0.0M
2023-02-07 6,142.60 6,142.60 5,677.20 5,863.40 0.0M
2023-02-06 5,956.40 5,956.40 5,863.40 5,863.40 0.0M
2023-02-03 6,328.70 7,073.30 5,677.20 6,142.60 0.0M
2023-02-02 5,956.40 6,328.70 5,956.40 6,328.70 0.0M
2023-02-01 6,607.90 6,701.00 6,328.70 6,328.70 0.0M
2023-01-31 6,235.60 6,887.10 6,142.60 6,328.70 0.0M
2023-01-30 6,235.60 6,607.90 6,235.60 6,235.60 0.0M
2023-01-27 6,421.80 6,514.80 6,049.50 6,235.60 0.0M
2023-01-19 5,398.00 6,142.60 5,398.00 6,142.60 0.0M
2023-01-18 5,118.80 5,491.10 5,118.80 5,491.10 0.0M
2023-01-17 5,025.70 5,211.90 5,025.70 5,211.90 0.0M
2023-01-16 5,025.70 5,118.80 5,025.70 5,118.80 0.0M
2023-01-13 5,025.70 5,025.70 5,025.70 5,025.70 0.0M
2023-01-12 5,025.70 5,025.70 5,025.70 5,025.70 0.0M
2023-01-11 5,025.70 5,025.70 5,025.70 5,025.70 0.0M
2023-01-10 5,025.70 5,025.70 4,932.70 5,025.70 0.0M
2023-01-09 4,932.70 4,932.70 4,839.60 4,932.70 0.0M
2023-01-06 5,118.80 5,118.80 4,932.70 4,932.70 0.0M
2023-01-05 4,932.70 4,932.70 4,932.70 4,932.70 0.0M
2023-01-04 5,118.80 5,118.80 5,025.70 5,025.70 0.0M
2023-01-03 5,025.70 5,304.90 4,746.50 5,118.80 0.0M