CTCP May mặc Bình Dương (bdg)

39.30
1.20
(3.15%)
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
(2026-02-23) 		0.80 2.14% 5,900 -300 -0.0
37.30
39.80
39.30
2 tháng
(2026-01-19) 		-1.90 -4.75% 15,400 0 -0.0
32.50
42
39.30
3 tháng
(2025-12-22) 		-4.30 -10.14% 21,700 300 0.0
32.50
42.40
39.30
6 tháng
(2025-09-22) 		0.20 0.53% 215,000 -500 -0.0
32.50
44
39.30
12 tháng
(2025-03-25) 		0.65 1.74% 923,400 -600 -0.0
28.09
44
39.30
24 tháng
(2024-04-01) 		10.45 37.80% 2,152,237 -1 -0.0
26.25
44
39.30
36 tháng
(2023-04-05) 		15.40 67.81% 3,459,961 51,366 1.4
21.75
44
39.30
60 tháng
(2021-04-15) 		20.76 119.69% 4,967,215 168,366 6.2
15.30
44
39.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
28/07/2022
18.64
 8,000 18.64 18.64 18.64 0 0 0
27/07/2022
18.64
 0 18.64 18.64 18.64 0 0 0
26/07/2022
18.64
 1,300 18.64 18.64 18.64 0 0 0
25/07/2022
18.64
 100 18.82 18.82 18.64 0 0 0
22/07/2022
18.82
 900 18.64 18.82 18.82 0 0 0
21/07/2022
18.64
 1,700 19.01 19.01 18.64 0 0 0
20/07/2022
19.01
 8,022 20.17 20.17 18.64 0 0 0
19/07/2022
20.17
 0 20.17 20.17 20.17 0 0 0
18/07/2022
20.17
 933 20.13 20.17 20.13 0 0 0
15/07/2022
20.13
 1,000 20.69 20.69 20.13 0 0 0
14/07/2022
20.69
 1,300 20.13 21.43 20.69 100 0 0.0
13/07/2022
20.13
 3,300 20.65 20.65 20.13 0 0 0
12/07/2022
20.65
 0 20.65 20.65 20.65 0 0 0
11/07/2022
20.65
 0 20.65 20.65 20.65 0 0 0
08/07/2022
20.65
 0 20.65 20.65 20.65 0 0 0
07/07/2022
20.65
 0 20.65 20.65 20.65 0 0 0
06/07/2022
20.65
 0 20.65 20.65 20.65 0 0 0
05/07/2022
20.65
 0 20.65 20.65 20.65 0 0 0
04/07/2022
20.65
 0 20.65 20.65 20.65 0 0 0
01/07/2022
20.65
 0 20.65 20.65 20.65 0 0 0
30/06/2022
20.65
 0 20.65 20.65 20.65 0 0 0
29/06/2022
20.65
 0 20.65 20.65 20.65 0 0 0
28/06/2022
20.65
 100 20.50 20.65 20.65 0 0 0
27/06/2022
20.50
 2,400 21.13 21.13 20.50 0 0 0
24/06/2022
21.13
 0 21.13 21.13 21.13 0 0 0
23/06/2022
21.13
 0 20.87 21.13 21.13 0 0 0
22/06/2022
20.87
 300 21.40 21.40 20.87 100 0 0.0
21/06/2022
21.40
 100 20.50 21.40 21.40 0 0 0
20/06/2022
20.50
 0 20.50 20.50 20.50 0 0 0
17/06/2022
20.50
 0 20.50 20.50 20.50 0 0 0
16/06/2022
20.50
 0 20.50 20.50 20.50 0 0 0
15/06/2022
20.50
 0 20.50 20.50 20.50 0 0 0
14/06/2022
20.50
 0 20.50 20.50 20.50 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |