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)
27/06/2022
17.97
 2,400 18.53 18.53 17.97 0 0 0
24/06/2022
18.53
 0 18.53 18.53 18.53 0 0 0
23/06/2022
18.53
 0 18.30 18.53 18.53 0 0 0
22/06/2022
18.30
 300 18.75 18.75 18.30 100 0 0.0
21/06/2022
18.75
 100 17.97 18.75 18.75 0 0 0
20/06/2022
17.97
 0 17.97 17.97 17.97 0 0 0
17/06/2022
17.97
 0 17.97 17.97 17.97 0 0 0
16/06/2022
17.97
 0 17.97 17.97 17.97 0 0 0
15/06/2022
17.97
 0 17.97 17.97 17.97 0 0 0
14/06/2022
17.97
 0 17.97 17.97 17.97 0 0 0
13/06/2022
17.97
 0 17.97 17.97 17.97 0 0 0
10/06/2022
17.97
 1,000 17.97 17.97 17.97 0 0 0
09/06/2022
17.97
 2,000 18.62 18.62 17.97 0 0 0
08/06/2022
18.62
 200 18.62 18.62 18.62 0 0 0
07/06/2022
18.62
 200 18.92 18.92 18.62 0 0 0
06/06/2022
18.92
 10 18.92 18.92 18.92 0 0 0
03/06/2022
18.92
 100 18.85 18.92 18.92 0 0 0
02/06/2022
18.85
 5,300 18.17 18.85 18.13 0 0 0
01/06/2022
18.17
 2,710 17.81 18.17 18.13 0 0 0
31/05/2022
17.81
 1,500 17.81 17.81 17.77 0 0 0
30/05/2022
17.81
 1,700 17.90 17.90 17.77 0 0 0
27/05/2022
17.90
 500 17.64 17.94 17.90 0 0 0
26/05/2022
17.64
 1,600 17.32 17.64 17.64 0 0 0
25/05/2022
17.32
 0 17.32 17.32 17.32 0 0 0
24/05/2022
17.32
 3,500 17.97 17.97 17.32 0 0 0
23/05/2022
17.97
 1,100 17.97 17.97 16.99 0 0 0
20/05/2022
17.97
 3,900 18.13 18.13 17.97 0 0 0
19/05/2022
18.13
 0 18.13 18.13 18.13 0 0 0
18/05/2022
18.13
 1,000 18.13 18.13 18.13 0 0 0
17/05/2022
18.13
 100 18.23 18.23 18.13 0 0 0
16/05/2022
18.23
 0 18.30 18.23 18.23 0 0 0
13/05/2022
18.30
 700 17.97 18.30 17.90 0 0 0
12/05/2022
17.97
 4,000 18.30 18.30 17.97 0 0 0
11/05/2022
18.30
 8,032 18.26 18.30 18.26 0 0 0
10/05/2022
18.26
 4,700 17.87 18.26 17.81 0 0 0
09/05/2022
17.87
 3,800 18.30 18.30 17.81 0 0 0
06/05/2022
18.30
 23,200 18.46 18.46 17.81 0 13,900 -0.8
05/05/2022
18.46
 6,300 18.75 18.85 18.46 0 500 -0.0
04/05/2022
18.75
 39,434 17.64 20.22 18.46 0 19,000 -1.1
29/04/2022
17.64
 16,600 15.36 17.64 15.62 0 0 0
28/04/2022
15.36
 900 14.70 15.36 15.36 0 0 0
27/04/2022
14.70
 500 15.36 15.36 14.70 0 0 0
26/04/2022
15.36
 3,500 15.36 15.36 15.36 0 0 0
25/04/2022
15.36
 5,800 15.55 15.55 15.36 0 0 0
22/04/2022
15.55
 0 15.52 15.55 15.52 0 0 0
21/04/2022
15.52
 10,000 15.42 15.62 15.36 0 0 0
20/04/2022
15.42
 2,700 15.13 15.42 15.36 0 0 0
19/04/2022
15.13
 0 15.13 15.13 15.13 0 0 0
18/04/2022
15.13
 0 15.23 15.13 15.23 0 0 0
15/04/2022
15.23
 3,500 15.06 15.23 15.03 0 0 0
14/04/2022
15.06
 9,100 15.03 15.06 15.03 1,000 0 0.0
13/04/2022
15.03
 3,500 14.90 15.19 14.87 1,500 0 0.1
12/04/2022
14.90
 1,400 15.03 15.03 14.74 400 0 0.0
08/04/2022
15.03
 0 15.03 15.03 15.03 0 0 0
07/04/2022
15.03
 100 15.19 15.19 15.03 0 0 0
06/04/2022
15.19
 156 15.19 15.19 15.19 0 0 0
05/04/2022
15.19
 600 15.36 15.36 15.19 0 0 0
04/04/2022
15.36
 5,500 15.06 15.36 15.03 0 0 0
01/04/2022
15.06
 1,110 14.80 15.06 14.70 0 0 0
31/03/2022
14.80
 0 14.70 14.80 14.80 0 0 0
30/03/2022
14.70
 900 15.13 15.13 14.70 0 0 0
29/03/2022
15.13
 0 15.19 15.13 15.13 0 0 0
28/03/2022
15.19
 2,700 15.52 15.52 14.70 0 0 0
25/03/2022
15.52
 16,600 14.67 15.52 14.70 0 0 0
24/03/2022
14.67
 1,400 14.57 14.70 14.67 0 0 0
23/03/2022
14.57
 1,000 14.87 14.87 14.57 0 0 0
22/03/2022
14.87
 2,000 14.54 14.87 14.83 0 0 0
21/03/2022
14.54
 2,000 15.00 15.00 14.54 0 0 0
18/03/2022
15.00
 0 15.03 15.00 15.00 0 0 0
17/03/2022
15.03
 1,000 14.70 15.03 14.83 0 0 0
16/03/2022
14.70
 818 14.44 14.70 14.70 0 0 0
15/03/2022
14.44
 0 14.44 14.44 14.44 0 0 0
14/03/2022
14.44
 106 14.87 14.87 14.44 0 0 0
11/03/2022
14.87
 300 14.54 14.87 14.87 0 0 0
10/03/2022
14.54
 0 14.54 14.54 14.54 0 0 0
09/03/2022
14.54
 3 14.54 14.54 14.54 0 0 0
08/03/2022
14.54
 1,000 14.54 14.57 14.54 0 0 0
07/03/2022
14.54
 0 15.03 14.54 14.54 0 0 0
04/03/2022
15.03
 6,500 15.36 15.36 14.38 0 0 0
03/03/2022
15.36
 0 15.36 15.36 15.36 0 0 0
02/03/2022
15.36
 0 15.36 15.36 15.36 0 0 0
01/03/2022
15.36
 100 14.70 15.36 15.36 0 0 0
28/02/2022
14.70
 100 14.41 14.70 14.70 0 0 0
25/02/2022
14.41
 1,000 14.70 14.70 14.41 0 0 0
24/02/2022
14.70
 0 14.70 14.70 14.70 0 0 0
23/02/2022
14.70
 0 14.70 14.70 14.70 0 0 0
22/02/2022
14.70
 0 15.03 14.70 14.70 0 0 0
21/02/2022
15.03
 4,500 14.87 15.03 14.70 0 0 0
18/02/2022
14.87
 100 14.87 14.87 14.87 0 0 0
17/02/2022
14.87
 4,200 14.51 14.87 14.51 0 0 0
16/02/2022
14.51
 10,000 14.51 14.51 14.51 0 3,100 -0.1
15/02/2022
14.51
 2,000 14.51 14.51 14.51 0 0 0
14/02/2022
14.51
 0 14.51 14.51 14.51 0 0 0
11/02/2022
14.51
 1 14.51 14.51 14.51 0 0 0
10/02/2022
14.51
 5,000 14.54 14.54 14.51 0 0 0
09/02/2022
14.54
 700 14.70 14.70 14.54 0 0 0
08/02/2022
14.70
 200 14.38 14.70 14.47 100 0 0.0
07/02/2022
14.38
 0 14.38 14.38 14.38 0 0 0
28/01/2022
14.38
 0 14.38 14.38 14.38 0 0 0
27/01/2022
14.38
 13,000 14.31 14.38 14.38 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |