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)
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
01/07/2021
16.40
 200 16.03 16.40 16.03 100 0 0.0
30/06/2021
16.03
 0 16.07 16.03 16.03 0 0 0
29/06/2021
16.07
 1,200 16.21 16.21 16.03 0 0 0
28/06/2021
16.21
 9,500 16.10 16.21 16.03 3,000 0 0.1
25/06/2021
16.10
 500 16.14 16.14 16.10 0 0 0
24/06/2021
16.14
 3,100 16.10 16.14 16.10 0 0 0
23/06/2021
16.10
 12,100 16.18 16.18 16.10 0 0 0
22/06/2021
16.18
 5,828 16.10 16.18 16.10 0 0 0
21/06/2021
16.10
 2,900 16.07 16.54 16.07 0 0 0
18/06/2021
16.07
 5,100 16.03 16.10 16.03 2,000 0 0.1
17/06/2021
16.03
 2,100 16.14 16.14 16.03 0 0 0
16/06/2021
16.14
 900 15.85 16.18 16.14 0 0 0
15/06/2021
15.85
 800 16.07 16.36 15.74 0 0 0
14/06/2021
16.07
 900 16.36 16.36 16.03 0 0 0
11/06/2021
16.36
 3,400 15.67 16.54 15.56 0 0 0
10/06/2021
15.67
 2,128 15.52 15.67 15.67 0 0 0
09/06/2021
15.52
 3,800 15.52 17.05 15.52 3,500 0 0.1
08/06/2021
15.52
 14,300 15.52 15.56 15.52 5,200 0 0.2
07/06/2021
15.52
 10,200 15.52 15.63 15.52 0 0 0
04/06/2021
15.52
 13,300 15.41 15.52 15.48 0 0 0
03/06/2021
15.41
 7,800 15.30 17.31 15.41 0 0 0
02/06/2021
15.30
 6,300 15.30 15.48 15.30 0 0 0
01/06/2021
15.30
 500 15.41 15.41 15.30 0 0 0
31/05/2021
15.41
 13,020 15.48 15.48 15.41 0 0 0
28/05/2021
15.48
 14,800 15.45 15.48 15.41 0 0 0
27/05/2021
15.45
 9,000 15.30 15.45 15.41 0 0 0
26/05/2021
15.30
 7,300 15.45 15.45 15.30 0 0 0
25/05/2021
15.45
 3,200 15.63 15.63 15.41 0 0 0
24/05/2021
15.63
 8,300 15.59 15.63 15.41 0 0 0
21/05/2021
15.59
 2,100 15.41 15.63 15.56 0 0 0
20/05/2021
15.41
 8,300 15.63 15.63 15.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |