CTCP May mặc Bình Dương (bdg)

42
2.90
(7.42%)
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
(2025-12-29) 		-8.40 -19.81% 6,300 300 0.0
34
42.40
39.10
2 tháng
(2025-11-28) 		-8 -19.05% 31,900 300 0.0
34
44
39.10
3 tháng
(2025-10-29) 		-7.40 -17.87% 159,500 300 0.0
34
44
39.10
6 tháng
(2025-07-31) 		-4 -10.53% 421,000 3,300 0.1
34
44
39.10
12 tháng
(2025-02-03) 		-0.17 -0.50% 1,116,249 -600 -0.0
28.09
44
39.10
24 tháng
(2024-02-07) 		8.01 30.84% 2,314,044 -101 -0.0
25.99
44
39.10
36 tháng
(2023-02-13) 		9.63 39.54% 3,640,302 51,366 1.4
21.75
44
39.10
60 tháng
(2021-02-22) 		18.77 123.25% 5,206,929 182,366 6.8
14.94
44
39.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/06/2022
20.50
 0 20.50 20.50 20.50 0 0 0
10/06/2022
20.50
 1,000 20.50 20.50 20.50 0 0 0
09/06/2022
20.50
 2,000 21.25 21.25 20.50 0 0 0
08/06/2022
21.25
 200 21.25 21.25 21.25 0 0 0
07/06/2022
21.25
 200 21.58 21.58 21.25 0 0 0
06/06/2022
21.58
 10 21.58 21.58 21.58 0 0 0
03/06/2022
21.58
 100 21.51 21.58 21.58 0 0 0
02/06/2022
21.51
 5,300 20.72 21.51 20.69 0 0 0
01/06/2022
20.72
 2,710 20.31 20.72 20.69 0 0 0
31/05/2022
20.31
 1,500 20.31 20.31 20.28 0 0 0
30/05/2022
20.31
 1,700 20.43 20.43 20.28 0 0 0
27/05/2022
20.43
 500 20.13 20.46 20.43 0 0 0
26/05/2022
20.13
 1,600 19.76 20.13 20.13 0 0 0
25/05/2022
19.76
 0 19.76 19.76 19.76 0 0 0
24/05/2022
19.76
 3,500 20.50 20.50 19.76 0 0 0
23/05/2022
20.50
 1,100 20.50 20.50 19.38 0 0 0
20/05/2022
20.50
 3,900 20.69 20.69 20.50 0 0 0
19/05/2022
20.69
 0 20.69 20.69 20.69 0 0 0
18/05/2022
20.69
 1,000 20.69 20.69 20.69 0 0 0
17/05/2022
20.69
 100 20.80 20.80 20.69 0 0 0
16/05/2022
20.80
 0 20.87 20.80 20.80 0 0 0
13/05/2022
20.87
 700 20.50 20.87 20.43 0 0 0
12/05/2022
20.50
 4,000 20.87 20.87 20.50 0 0 0
11/05/2022
20.87
 8,032 20.84 20.87 20.84 0 0 0
10/05/2022
20.84
 4,700 20.39 20.84 20.31 0 0 0
09/05/2022
20.39
 3,800 20.87 20.87 20.31 0 0 0
06/05/2022
20.87
 23,200 21.06 21.06 20.31 0 13,900 -0.8
05/05/2022
21.06
 6,300 21.40 21.51 21.06 0 500 -0.0
04/05/2022
21.40
 39,434 20.13 23.07 21.06 0 19,000 -1.1
29/04/2022
20.13
 16,600 17.52 20.13 17.82 0 0 0
28/04/2022
17.52
 900 16.77 17.52 17.52 0 0 0
27/04/2022
16.77
 500 17.52 17.52 16.77 0 0 0
26/04/2022
17.52
 3,500 17.52 17.52 17.52 0 0 0
25/04/2022
17.52
 5,800 17.74 17.74 17.52 0 0 0
22/04/2022
17.74
 0 17.71 17.74 17.71 0 0 0
21/04/2022
17.71
 10,000 17.59 17.82 17.52 0 0 0
20/04/2022
17.59
 2,700 17.26 17.59 17.52 0 0 0
19/04/2022
17.26
 0 17.26 17.26 17.26 0 0 0
18/04/2022
17.26
 0 17.37 17.26 17.37 0 0 0
15/04/2022
17.37
 3,500 17.18 17.37 17.15 0 0 0
14/04/2022
17.18
 9,100 17.15 17.18 17.15 1,000 0 0.0
13/04/2022
17.15
 3,500 17.00 17.33 16.96 1,500 0 0.1
12/04/2022
17.00
 1,400 17.15 17.15 16.81 400 0 0.0
08/04/2022
17.15
 0 17.15 17.15 17.15 0 0 0
07/04/2022
17.15
 100 17.33 17.33 17.15 0 0 0
06/04/2022
17.33
 156 17.33 17.33 17.33 0 0 0
05/04/2022
17.33
 600 17.52 17.52 17.33 0 0 0
04/04/2022
17.52
 5,500 17.18 17.52 17.15 0 0 0
01/04/2022
17.18
 1,110 16.89 17.18 16.77 0 0 0
31/03/2022
16.89
 0 16.77 16.89 16.89 0 0 0
30/03/2022
16.77
 900 17.26 17.26 16.77 0 0 0
29/03/2022
17.26
 0 17.33 17.26 17.26 0 0 0
28/03/2022
17.33
 2,700 17.71 17.71 16.77 0 0 0
25/03/2022
17.71
 16,600 16.74 17.71 16.77 0 0 0
24/03/2022
16.74
 1,400 16.62 16.77 16.74 0 0 0
23/03/2022
16.62
 1,000 16.96 16.96 16.62 0 0 0
22/03/2022
16.96
 2,000 16.59 16.96 16.92 0 0 0
21/03/2022
16.59
 2,000 17.11 17.11 16.59 0 0 0
18/03/2022
17.11
 0 17.15 17.11 17.11 0 0 0
17/03/2022
17.15
 1,000 16.77 17.15 16.92 0 0 0
16/03/2022
16.77
 818 16.48 16.77 16.77 0 0 0
15/03/2022
16.48
 0 16.48 16.48 16.48 0 0 0
14/03/2022
16.48
 106 16.96 16.96 16.48 0 0 0
11/03/2022
16.96
 300 16.59 16.96 16.96 0 0 0
10/03/2022
16.59
 0 16.59 16.59 16.59 0 0 0
09/03/2022
16.59
 3 16.59 16.59 16.59 0 0 0
08/03/2022
16.59
 1,000 16.59 16.62 16.59 0 0 0
07/03/2022
16.59
 0 17.15 16.59 16.59 0 0 0
04/03/2022
17.15
 6,500 17.52 17.52 16.40 0 0 0
03/03/2022
17.52
 0 17.52 17.52 17.52 0 0 0
02/03/2022
17.52
 0 17.52 17.52 17.52 0 0 0
01/03/2022
17.52
 100 16.77 17.52 17.52 0 0 0
28/02/2022
16.77
 100 16.44 16.77 16.77 0 0 0
25/02/2022
16.44
 1,000 16.77 16.77 16.44 0 0 0
24/02/2022
16.77
 0 16.77 16.77 16.77 0 0 0
23/02/2022
16.77
 0 16.77 16.77 16.77 0 0 0
22/02/2022
16.77
 0 17.15 16.77 16.77 0 0 0
21/02/2022
17.15
 4,500 16.96 17.15 16.77 0 0 0
18/02/2022
16.96
 100 16.96 16.96 16.96 0 0 0
17/02/2022
16.96
 4,200 16.55 16.96 16.55 0 0 0
16/02/2022
16.55
 10,000 16.55 16.55 16.55 0 3,100 -0.1
15/02/2022
16.55
 2,000 16.55 16.55 16.55 0 0 0
14/02/2022
16.55
 0 16.55 16.55 16.55 0 0 0
11/02/2022
16.55
 1 16.55 16.55 16.55 0 0 0
10/02/2022
16.55
 5,000 16.59 16.59 16.55 0 0 0
09/02/2022
16.59
 700 16.77 16.77 16.59 0 0 0
08/02/2022
16.77
 200 16.40 16.77 16.51 100 0 0.0
07/02/2022
16.40
 0 16.40 16.40 16.40 0 0 0
28/01/2022
16.40
 0 16.40 16.40 16.40 0 0 0
27/01/2022
16.40
 13,000 16.33 16.40 16.40 0 0 0
26/01/2022
16.33
 100 16.33 16.33 16.33 0 100 -0.0
25/01/2022
16.33
 200 16.21 16.33 16.33 0 0 0
24/01/2022
16.21
 12,000 16.40 16.40 16.21 5,000 0 0.2
21/01/2022
16.40
 15,700 16.40 16.44 16.33 15,000 0 0.7
20/01/2022
16.40
 32,100 16.44 16.44 16.40 30,000 0 1.3
19/01/2022
16.44
 0 16.44 16.44 16.44 0 0 0
18/01/2022
16.44
 0 16.44 16.44 16.44 0 0 0
17/01/2022
16.44
 1,000 16.59 16.59 16.44 0 0 0
14/01/2022
16.59
 1,500 16.77 16.77 16.59 0 0 0
13/01/2022
16.77
 3,600 16.74 16.77 16.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |