CTCP May mặc Bình Dương (bdg)

26
-0.60
(-2.26%)
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
(2026-08-18) 		-0.70 -2.55% 32,200 600 0.0
26
41
26
2 tháng
(2026-07-20) 		-3.20 -10.70% 83,200 1,800 0.1
26
41
26
3 tháng
(2026-06-19) 		-7.05 -20.88% 188,200 2,000 0.1
26
41
26
6 tháng
(2026-03-23) 		-7.75 -22.49% 419,100 -300 -0.0
22.97
41
26
12 tháng
(2025-09-22) 		-6.52 -19.63% 652,200 -800 -0.0
22.97
41
26
24 tháng
(2024-09-27) 		-2.27 -7.83% 1,924,294 -1,001 -0.0
21.50
41
26
36 tháng
(2023-10-03) 		6.15 29.90% 3,142,858 99 -0.0
18.41
41
26
60 tháng
(2021-10-13) 		12.19 84.05% 5,047,990 103,599 3.4
14.21
41
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
06/04/2023
19.97
 3,410 19.90 20.04 19.76 0 0 0
05/04/2023
19.97
 1,200 19.97 19.97 19.97 0 0 0
04/04/2023
20.39
 19,200 20.73 20.73 20.39 0 0 0
03/04/2023
20.80
 4,900 20.87 20.94 20.80 0 0 0
31/03/2023
20.66
 0 20.66 20.66 20.66 0 0 0
30/03/2023
20.53
 13,100 20.73 23.51 20.53 0 0 0
29/03/2023
20.66
 1,408 20.53 20.66 20.53 0 0 0
28/03/2023
20.53
 22,901 20.53 20.53 20.53 0 0 0
27/03/2023
20.53
 8,368 20.59 20.66 20.53 0 0 0
24/03/2023
20.66
 4,430 20.59 20.66 20.46 0 0 0
23/03/2023
20.59
 414 20.59 20.59 20.59 0 0 0
22/03/2023
20.46
 2,006 20.80 20.80 20.46 0 0 0
21/03/2023
20.53
 5,600 20.66 20.66 20.46 0 0 0
20/03/2023
20.53
 7,520 20.73 20.73 20.53 0 0 0
17/03/2023
20.73
 100 20.73 20.73 20.73 0 0 0
16/03/2023
20.80
 2,400 20.80 20.80 20.59 0 0 0
15/03/2023
20.80
 13,715 22.19 22.19 20.59 0 0 0
14/03/2023
20.80
 1,400 20.80 20.87 20.80 0 0 0
13/03/2023
20.46
 1,300 20.39 20.46 20.39 0 0 0
10/03/2023
20.94
 8,400 21.01 21.01 20.94 0 0 0
09/03/2023
21.01
 1,000 20.87 21.08 20.87 0 0 0
08/03/2023
21.08
 4,200 22.88 22.88 20.53 0 0 0
07/03/2023
21.01
 6,913 23.37 23.37 20.18 0 0 0
06/03/2023
21.08
 110 21.08 21.08 21.08 0 0 0
03/03/2023
20.80
 4,900 20.87 20.94 20.80 0 0 0
02/03/2023
21.15
 26,315 21.15 21.50 21.15 0 0 0
01/03/2023
21.15
 2,200 21.15 21.15 21.15 0 0 0
28/02/2023
20.80
 2,000 20.94 20.94 20.80 0 0 0
27/02/2023
21.01
 5,500 21.08 21.08 20.80 0 0 0
24/02/2023
21.15
 8,700 21.15 21.15 21.15 0 0 0
23/02/2023
21.15
 1,100 21.15 21.15 21.15 0 0 0
22/02/2023
21.84
 6,502 21.29 21.84 21.22 0 0 0
21/02/2023
21.50
 4,700 21.50 21.84 21.29 0 0 0
20/02/2023
21.84
 601 21.22 21.84 21.22 0 0 0
17/02/2023
21.57
 100 21.57 21.57 21.57 0 0 0
16/02/2023
21.57
 405 21.63 21.63 21.57 0 0 0
15/02/2023
21.50
 1,100 21.70 21.70 21.50 0 0 0
14/02/2023
21.50
 505 21.84 21.84 21.50 0 0 0
13/02/2023
21.36
 8,200 24.20 24.20 21.36 0 0 0
10/02/2023
21.77
 8,110 21.22 21.77 21.15 0 0 0
09/02/2023
21.70
 7,800 21.77 21.98 21.70 0 0 0
08/02/2023
21.70
 6,904 21.70 21.70 21.70 0 0 0
07/02/2023
21.77
 3,100 21.77 21.77 21.50 0 0 0
06/02/2023
21.77
 200 21.77 21.77 21.77 0 0 0
03/02/2023
21.98
 3,000 21.98 21.98 21.84 0 0 0
02/02/2023
21.98
 9,505 22.40 22.40 21.50 0 0 0
01/02/2023
21.98
 19,707 21.98 22.47 21.98 0 0 0
31/01/2023
21.98
 10,503 23.23 23.23 21.84 0 0 0
30/01/2023
22.19
 6,556 21.98 22.19 21.57 0 0 0
27/01/2023
21.98
 37,304 22.54 22.88 21.50 0 0 0
26/01/2023
18.17
 3,500 18.24 18.24 18.10 0 0 0
25/01/2023
18.17
 3,500 18.24 18.24 18.10 0 0 0
24/01/2023
18.17
 3,500 18.24 18.24 18.10 0 0 0
23/01/2023
18.17
 3,500 18.24 18.24 18.10 0 0 0
20/01/2023
18.17
 3,500 18.24 18.24 18.10 0 0 0
19/01/2023
21.84
 24,342 24.89 24.89 20.94 0 0 0
18/01/2023
21.70
 13,748 21.70 21.70 21.70 0 0 0
17/01/2023
18.93
 79,827 18.93 18.93 18.93 0 0 0
16/01/2023
16.43
 1,410 16.50 16.50 16.43 0 0 0
13/01/2023
16.50
 5,600 15.95 16.71 15.95 0 0 0
12/01/2023
16.64
 2,000 16.64 16.64 16.64 0 0 0
11/01/2023
16.92
 7,300 16.92 16.92 16.92 0 0 0
10/01/2023
16.99
 200 16.85 16.99 16.85 0 0 0
09/01/2023
16.99
 600 16.99 16.99 16.99 0 0 0
06/01/2023
16.99
 600 16.99 16.99 16.99 0 0 0
05/01/2023
17.34
 214 19.69 19.69 17.34 0 0 0
04/01/2023
17.34
 6,900 16.78 17.41 16.78 0 0 0
03/01/2023
16.71
 2,200 16.71 16.71 16.71 0 0 0
30/12/2022
16.64
 1,000 15.95 16.64 15.95 0 0 0
29/12/2022
15.95
 0 15.95 15.95 15.95 0 0 0
28/12/2022
15.95
 0 15.95 15.95 15.95 0 0 0
27/12/2022
15.95
 10 15.95 15.95 15.95 0 0 0
26/12/2022
15.95
 1,200 15.95 16.09 15.95 0 0 0
23/12/2022
15.95
 1,100 15.67 15.95 14.08 0 0 0
22/12/2022
15.67
 2,500 15.74 15.95 14.08 0 0 0
21/12/2022
15.74
 0 15.74 15.74 15.74 0 0 0
20/12/2022
15.74
 0 15.74 15.74 15.74 0 0 0
19/12/2022
15.74
 100 16.30 16.30 15.74 0 0 0
16/12/2022
16.30
 210 16.99 16.99 15.60 0 0 0
15/12/2022
16.99
 2,600 16.78 17.20 16.99 0 0 0
14/12/2022
16.78
 400 16.71 16.85 16.64 0 0 0
13/12/2022
16.71
 1,000 16.71 16.71 16.71 0 0 0
12/12/2022
16.71
 600 16.50 16.71 16.71 0 0 0
09/12/2022
16.50
 1,500 16.02 16.64 16.50 0 0 0
08/12/2022
16.02
 0 16.02 16.02 16.02 0 0 0
07/12/2022
16.02
 0 16.02 16.02 16.02 0 0 0
06/12/2022
16.02
 2,100 17.06 17.06 16.02 0 100 -0.0
05/12/2022
17.06
 5 17.06 17.06 17.06 0 0 0
02/12/2022
17.06
 0 17.06 17.06 17.06 0 0 0
01/12/2022
17.06
 100 16.85 17.06 17.06 0 0 0
30/11/2022
16.85
 2,200 16.64 17.20 16.64 0 500 -0.0
29/11/2022
16.64
 1,400 16.50 18.93 16.64 100 300 -0.0
28/11/2022
16.50
 8,200 16.36 17.27 16.36 0 5,900 -0.1
25/11/2022
16.36
 7,100 16.36 16.36 16.30 0 5,500 -0.1
24/11/2022
16.36
 0 16.36 16.36 16.36 0 0 0
23/11/2022
16.36
 100 16.36 16.36 16.36 0 0 0
22/11/2022
16.36
 400 16.36 16.36 16.36 0 0 0
21/11/2022
16.36
 0 16.36 16.36 16.36 0 0 0
18/11/2022
16.36
 0 16.36 16.36 16.36 0 0 0
17/11/2022
16.36
 0 16.36 16.36 16.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |