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)
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
12/01/2022
16.74
 1,300 16.77 16.77 16.74 0 0 0
11/01/2022
16.77
 0 16.59 16.77 16.77 0 0 0
10/01/2022
16.59
 5,000 16.89 16.89 16.59 0 0 0
07/01/2022
16.89
 0 16.85 16.89 16.89 0 0 0
06/01/2022
16.85
 2,000 16.96 16.96 16.85 0 0 0
05/01/2022
16.96
 0 16.96 16.96 16.96 0 0 0
04/01/2022
16.96
 1,000 17.15 17.15 16.96 0 0 0
31/12/2021
17.15
 0 17.15 17.15 17.15 0 0 0
30/12/2021
17.15
 0 17.15 17.15 17.15 0 0 0
29/12/2021
17.15
 0 17.15 17.15 17.15 0 0 0
28/12/2021
17.15
 2,100 17.33 17.33 17.15 0 0 0
27/12/2021
17.33
 0 17.33 17.33 17.33 0 0 0
24/12/2021
17.33
 0 17.33 17.33 17.33 0 0 0
23/12/2021
17.33
 0 17.33 17.33 17.33 0 0 0
22/12/2021
17.33
 1,200 17.33 17.33 17.33 0 0 0
21/12/2021
17.33
 100 17.18 17.33 17.33 100 0 0.0
20/12/2021
17.18
 300 17.15 17.18 17.18 0 0 0
17/12/2021
17.15
 0 17.15 17.15 17.15 0 0 0
16/12/2021
17.15
 100 17.33 17.33 17.15 0 0 0
15/12/2021
17.33
 0 17.33 17.33 17.33 0 0 0
14/12/2021
17.33
 0 17.33 17.33 17.33 0 0 0
13/12/2021
17.33
 0 17.33 17.33 17.33 0 0 0
10/12/2021
17.33
 6,000 17.33 17.33 17.33 0 0 0
09/12/2021
17.33
 2,700 17.33 17.33 17.33 0 0 0
08/12/2021
17.33
 1,300 17.15 17.33 17.15 0 0 0
07/12/2021
17.15
 19,200 17.15 17.15 17.15 0 0 0
06/12/2021
17.15
 3,000 17.22 17.22 17.15 0 0 0
03/12/2021
17.22
 200 17.33 17.33 17.22 0 0 0
02/12/2021
17.33
 1,400 17.41 17.41 17.22 0 0 0
01/12/2021
17.41
 600 17.33 17.41 17.33 0 0 0
30/11/2021
17.33
 6,400 17.33 17.37 17.33 0 0 0
29/11/2021
17.33
 1,900 17.33 17.33 17.33 0 0 0
26/11/2021
17.33
 500 17.37 17.37 17.33 400 0 0.0
25/11/2021
17.37
 1,700 17.52 17.52 17.37 1,700 0 0.1
24/11/2021
17.52
 1,800 17.33 17.52 17.33 0 0 0
23/11/2021
17.33
 0 17.33 17.33 17.33 0 0 0
22/11/2021
17.33
 300 17.71 17.71 17.33 300 0 0.0
19/11/2021
17.71
 4,400 17.26 18.19 17.18 0 0 0
18/11/2021
17.26
 600 17.22 17.26 17.26 600 0 0.0
17/11/2021
17.22
 1,500 17.33 17.33 17.22 0 0 0
16/11/2021
17.33
 1,100 17.33 17.33 17.33 1,100 0 0.1
15/11/2021
17.33
 200 17.33 17.33 17.33 200 0 0.0
12/11/2021
17.33
 0 17.33 17.33 17.33 0 0 0
11/11/2021
17.33
 200 17.33 17.33 17.33 0 0 0
10/11/2021
17.33
 2,800 17.22 17.33 17.22 800 0 0.0
09/11/2021
17.22
 500 17.18 17.22 17.22 0 0 0
08/11/2021
17.18
 300 17.71 17.71 17.18 0 0 0
05/11/2021
17.71
 700 17.15 17.71 17.15 200 0 0.0
04/11/2021
17.15
 0 17.15 17.15 17.15 0 0 0
03/11/2021
17.15
 1,100 17.11 17.15 17.15 0 0 0
02/11/2021
17.11
 2,900 17.15 17.33 17.11 2,800 0 0.1
01/11/2021
17.15
 3,600 17.15 17.15 17.15 1,300 0 0.1
29/10/2021
17.15
 100 17.89 17.89 17.15 100 0 0.0
28/10/2021
17.89
 2,418 17.15 17.89 16.77 0 0 0
27/10/2021
17.15
 4,700 17.11 17.15 16.96 0 0 0
26/10/2021
17.11
 0 16.96 17.11 17.11 0 0 0
25/10/2021
16.96
 3,000 17.15 17.15 16.77 2,800 0 0.1
22/10/2021
17.15
 2,700 16.48 17.15 17.11 0 0 0
21/10/2021
16.48
 2,400 16.48 16.48 16.48 2,400 0 0.1
20/10/2021
16.48
 600 16.51 16.51 16.48 0 0 0
19/10/2021
16.51
 0 16.44 16.51 16.44 0 0 0
18/10/2021
16.44
 3,200 16.55 16.55 16.44 2,100 0 0.1
15/10/2021
16.55
 200 16.55 16.55 16.55 0 0 0
14/10/2021
16.55
 400 16.55 16.55 16.55 0 0 0
13/10/2021
16.55
 700 16.40 16.55 16.40 400 0 0.0
12/10/2021
16.40
 9,500 16.40 16.40 16.40 1,300 0 0.1
11/10/2021
16.40
 1,000 16.40 16.40 16.40 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |