CTCP May mặc Bình Dương (bdg)

42
2.90
(7.42%)
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
(2025-12-29) 		-8.40 -19.81% 6,300 300 0.0
34
42.40
39.10
2 tháng
(2025-11-28) 		-8 -19.05% 31,900 300 0.0
34
44
39.10
3 tháng
(2025-10-29) 		-7.40 -17.87% 159,500 300 0.0
34
44
39.10
6 tháng
(2025-07-31) 		-4 -10.53% 421,000 3,300 0.1
34
44
39.10
12 tháng
(2025-02-03) 		-0.17 -0.50% 1,116,249 -600 -0.0
28.09
44
39.10
24 tháng
(2024-02-07) 		8.01 30.84% 2,314,044 -101 -0.0
25.99
44
39.10
36 tháng
(2023-02-13) 		9.63 39.54% 3,640,302 51,366 1.4
21.75
44
39.10
60 tháng
(2021-02-22) 		18.77 123.25% 5,206,929 182,366 6.8
14.94
44
39.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
19/05/2021
15.63
 3,400 15.45 15.63 15.41 100 0 0.0
18/05/2021
15.45
 600 15.45 15.48 15.45 0 0 0
17/05/2021
15.45
 2,500 15.41 15.85 15.41 0 0 0
14/05/2021
15.41
 0 15.48 15.41 15.41 0 0 0
13/05/2021
15.48
 2,500 15.41 15.48 15.41 0 0 0
12/05/2021
15.41
 11,300 15.52 15.52 15.41 0 0 0
11/05/2021
15.52
 22,000 15.85 15.99 15.52 0 0 0
10/05/2021
15.85
 2,600 15.48 15.85 15.45 0 0 0
07/05/2021
15.48
 2,600 15.74 15.74 15.34 0 0 0
06/05/2021
15.74
 0 16.21 15.74 15.74 0 0 0
05/05/2021
16.21
 300 15.74 16.21 15.52 0 0 0
04/05/2021
15.74
 1,600 15.70 15.74 15.30 0 0 0
29/04/2021
15.70
 1,300 15.52 15.70 15.63 0 0 0
28/04/2021
15.52
 1,200 17.05 17.05 15.30 200 0 0.0
27/04/2021
17.05
 1,700 15.63 17.05 15.19 1,500 0 0.1
26/04/2021
15.63
 7,700 15.67 15.67 15.59 0 0 0
23/04/2021
15.67
 2,300 15.67 15.67 15.19 300 0 0.0
22/04/2021
15.67
 3,400 17.60 17.60 15.48 0 0 0
20/04/2021
17.60
 100 16.40 17.60 17.60 0 0 0
19/04/2021
16.40
 6,400 16.40 16.61 16.40 0 0 0
16/04/2021
16.40
 1,600 17.34 17.34 16.40 0 0 0
15/04/2021
17.34
 400 16.94 17.34 17.34 0 0 0
14/04/2021
16.94
 600 17.05 17.05 16.94 0 0 0
13/04/2021
17.05
 8,605 17.20 17.20 17.05 0 500 -0.0
12/04/2021
17.20
 1,516 17.31 17.31 16.98 0 0 0
09/04/2021
17.31
 4,300 17.38 17.49 17.31 0 700 -0.0
08/04/2021
17.38
 12,219 17.12 17.67 17.31 0 0 0
07/04/2021
17.12
 6,900 17.31 17.42 16.87 0 0 0
06/04/2021
17.31
 25,000 16.32 17.67 16.10 0 0 0
05/04/2021
16.32
 22,600 15.48 16.40 15.63 0 0 0
02/04/2021
15.48
 700 15.19 15.52 15.48 0 0 0
01/04/2021
15.19
 800 15.85 15.85 15.19 100 0 0.0
31/03/2021
15.85
 2,400 15.67 15.85 15.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |