CTCP May mặc Bình Dương (bdg)

42
0
(0%)
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
(2025-11-05) 		0.90 2.19% 121,300 0 0
37.50
42
42
2 tháng
(2025-10-06) 		3 7.69% 166,100 -800 -0.0
37.50
42
42
3 tháng
(2025-09-08) 		3 7.69% 185,300 -800 -0.0
37.50
42
42
6 tháng
(2025-06-09) 		10.17 31.94% 670,600 -2,400 -0.1
31.08
42
42
12 tháng
(2024-12-10) 		10.73 34.31% 1,199,825 -1,101 -0.1
28.09
42
42
24 tháng
(2023-12-18) 		17.94 74.56% 2,493,526 -101 -0.0
23.36
42
42
36 tháng
(2022-12-21) 		24.04 133.88% 3,878,028 51,066 1.3
17.88
42
42
60 tháng
(2020-12-31) 		27.06 181.16% 5,397,585 187,666 7.0
13.01
42
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
08/10/2021
16.40
 500 16.48 16.48 16.40 0 0 0
07/10/2021
16.48
 4,100 16.44 16.48 16.33 0 0 0
06/10/2021
16.44
 0 16.44 16.44 16.44 0 0 0
05/10/2021
16.44
 600 16.36 16.44 16.44 0 0 0
04/10/2021
16.36
 500 16.36 16.36 16.36 0 0 0
01/10/2021
16.36
 0 16.29 16.36 16.36 0 0 0
30/09/2021
16.29
 1,000 16.25 16.85 16.29 0 0 0
29/09/2021
16.25
 0 16.40 16.25 16.25 0 0 0
28/09/2021
16.40
 1,300 16.14 16.40 16.14 500 0 0.0
27/09/2021
16.14
 5,700 16.77 16.77 16.03 4,100 0 0.2
24/09/2021
16.77
 1,100 16.77 16.92 16.77 900 0 0.0
23/09/2021
16.77
 400 17.15 17.15 16.77 0 0 0
22/09/2021
17.15
 0 17.07 17.15 17.15 0 0 0
21/09/2021
17.07
 1,700 17.15 17.15 17.07 0 0 0
20/09/2021
17.15
 500 17.22 17.22 17.15 400 0 0.0
17/09/2021
17.22
 8,600 16.96 17.22 17.11 0 0 0
16/09/2021
16.96
 500 17.15 17.15 16.96 0 0 0
15/09/2021
17.15
 2,200 17.11 17.15 16.92 2,000 0 0.1
14/09/2021
17.11
 2,100 16.89 17.11 16.92 0 0 0
13/09/2021
16.89
 600 16.81 16.89 16.89 0 0 0
10/09/2021
16.81
 3,000 17.11 17.15 16.81 1,000 0 0.0
09/09/2021
17.11
 600 16.81 17.15 17.11 0 0 0
08/09/2021
16.81
 300 16.77 16.81 16.81 0 0 0
07/09/2021
16.77
 5,400 16.77 17.15 16.77 3,500 0 0.2
06/09/2021
16.77
 5,200 16.77 16.89 16.77 4,000 0 0.2
01/09/2021
16.77
 3,500 16.55 16.77 16.77 0 0 0
31/08/2021
16.55
 1,600 16.40 16.77 16.55 0 0 0
30/08/2021
16.40
 100 16.21 16.40 16.40 0 0 0
27/08/2021
16.21
 2,000 16.07 16.21 16.21 0 0 0
26/08/2021
16.07
 1,200 16.92 16.92 16.07 0 0 0
25/08/2021
16.92
 0 16.77 16.92 16.92 0 0 0
24/08/2021
16.77
 5,900 16.07 17.18 16.07 700 0 0.0
23/08/2021
16.07
 500 16.21 16.21 16.07 0 0 0
20/08/2021
16.21
 3,000 16.40 16.40 16.07 0 0 0
19/08/2021
16.40
 1,200 17.15 17.15 16.40 0 0 0
18/08/2021
17.15
 0 17.15 17.15 17.15 0 0 0
17/08/2021
17.15
 100 17.15 17.15 17.15 0 0 0
16/08/2021
17.15
 1,200 16.77 17.15 16.96 0 0 0
13/08/2021
16.77
 4,000 17.00 17.00 16.77 0 0 0
12/08/2021
17.00
 1,200 16.77 17.00 17.00 0 0 0
11/08/2021
16.77
 13,100 16.77 16.77 16.40 0 0 0
10/08/2021
16.77
 2,000 16.40 16.77 16.40 0 0 0
09/08/2021
16.40
 210 16.21 16.40 16.40 0 0 0
06/08/2021
16.21
 600 16.03 16.21 16.21 0 0 0
05/08/2021
16.03
 0 16.03 16.03 16.03 0 0 0
04/08/2021
16.03
 0 16.03 16.03 16.03 0 0 0
03/08/2021
16.03
 1,300 16.03 16.03 16.03 1,300 0 0.1
02/08/2021
16.03
 100 16.03 16.03 16.03 100 0 0.0
30/07/2021
16.03
 800 16.03 16.03 16.03 800 0 0.0
29/07/2021
16.03
 100 16.03 16.03 16.03 100 0 0.0
28/07/2021
16.03
 100 16.07 16.07 16.03 100 0 0.0
27/07/2021
16.07
 0 16.07 16.07 16.07 0 0 0
26/07/2021
16.07
 1,800 16.07 16.07 16.07 0 0 0
23/07/2021
16.07
 1,300 16.03 16.07 16.03 1,200 0 0.1
22/07/2021
16.03
 1,300 16.03 16.03 16.03 1,300 0 0.1
21/07/2021
16.03
 3,400 16.03 16.03 16.03 3,000 0 0.1
20/07/2021
16.03
 2,100 16.03 16.03 16.03 2,000 0 0.1
19/07/2021
16.03
 10,600 16.07 16.07 16.03 5,600 0 0.2
16/07/2021
16.07
 100 16.03 16.07 16.07 0 0 0
15/07/2021
16.03
 1,400 16.03 16.03 16.03 1,400 0 0.1
14/07/2021
16.03
 0 16.03 16.03 16.03 0 0 0
13/07/2021
16.03
 0 15.84 16.03 16.03 0 0 0
12/07/2021
15.84
 10,600 16.18 16.18 15.84 10,600 0 0.5
09/07/2021
16.18
 0 16.18 16.18 16.18 0 0 0
08/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
08/07/2021
16.18
 500 16.18 16.21 16.18 400 0 0
07/07/2021
16.18
 2,900 16.07 16.21 16.03 2,200 0 0.1
06/07/2021
16.07
 2,000 16.40 16.40 16.07 0 0 0
05/07/2021
16.40
 700 16.14 16.40 16.40 0 0 0
02/07/2021
16.14
 2,200 16.40 16.76 16.14 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |