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)
26/01/2022
14.31
 100 14.31 14.31 14.31 0 100 -0.0
25/01/2022
14.31
 200 14.21 14.31 14.31 0 0 0
24/01/2022
14.21
 12,000 14.38 14.38 14.21 5,000 0 0.2
21/01/2022
14.38
 15,700 14.38 14.41 14.31 15,000 0 0.7
20/01/2022
14.38
 32,100 14.41 14.41 14.38 30,000 0 1.3
19/01/2022
14.41
 0 14.41 14.41 14.41 0 0 0
18/01/2022
14.41
 0 14.41 14.41 14.41 0 0 0
17/01/2022
14.41
 1,000 14.54 14.54 14.41 0 0 0
14/01/2022
14.54
 1,500 14.70 14.70 14.54 0 0 0
13/01/2022
14.70
 3,600 14.67 14.70 14.70 0 0 0
12/01/2022
14.67
 1,300 14.70 14.70 14.67 0 0 0
11/01/2022
14.70
 0 14.54 14.70 14.70 0 0 0
10/01/2022
14.54
 5,000 14.80 14.80 14.54 0 0 0
07/01/2022
14.80
 0 14.77 14.80 14.80 0 0 0
06/01/2022
14.77
 2,000 14.87 14.87 14.77 0 0 0
05/01/2022
14.87
 0 14.87 14.87 14.87 0 0 0
04/01/2022
14.87
 1,000 15.03 15.03 14.87 0 0 0
31/12/2021
15.03
 0 15.03 15.03 15.03 0 0 0
30/12/2021
15.03
 0 15.03 15.03 15.03 0 0 0
29/12/2021
15.03
 0 15.03 15.03 15.03 0 0 0
28/12/2021
15.03
 2,100 15.19 15.19 15.03 0 0 0
27/12/2021
15.19
 0 15.19 15.19 15.19 0 0 0
24/12/2021
15.19
 0 15.19 15.19 15.19 0 0 0
23/12/2021
15.19
 0 15.19 15.19 15.19 0 0 0
22/12/2021
15.19
 1,200 15.19 15.19 15.19 0 0 0
21/12/2021
15.19
 100 15.06 15.19 15.19 100 0 0.0
20/12/2021
15.06
 300 15.03 15.06 15.06 0 0 0
17/12/2021
15.03
 0 15.03 15.03 15.03 0 0 0
16/12/2021
15.03
 100 15.19 15.19 15.03 0 0 0
15/12/2021
15.19
 0 15.19 15.19 15.19 0 0 0
14/12/2021
15.19
 0 15.19 15.19 15.19 0 0 0
13/12/2021
15.19
 0 15.19 15.19 15.19 0 0 0
10/12/2021
15.19
 6,000 15.19 15.19 15.19 0 0 0
09/12/2021
15.19
 2,700 15.19 15.19 15.19 0 0 0
08/12/2021
15.19
 1,300 15.03 15.19 15.03 0 0 0
07/12/2021
15.03
 19,200 15.03 15.03 15.03 0 0 0
06/12/2021
15.03
 3,000 15.09 15.09 15.03 0 0 0
03/12/2021
15.09
 200 15.19 15.19 15.09 0 0 0
02/12/2021
15.19
 1,400 15.26 15.26 15.09 0 0 0
01/12/2021
15.26
 600 15.19 15.26 15.19 0 0 0
30/11/2021
15.19
 6,400 15.19 15.23 15.19 0 0 0
29/11/2021
15.19
 1,900 15.19 15.19 15.19 0 0 0
26/11/2021
15.19
 500 15.23 15.23 15.19 400 0 0.0
25/11/2021
15.23
 1,700 15.36 15.36 15.23 1,700 0 0.1
24/11/2021
15.36
 1,800 15.19 15.36 15.19 0 0 0
23/11/2021
15.19
 0 15.19 15.19 15.19 0 0 0
22/11/2021
15.19
 300 15.52 15.52 15.19 300 0 0.0
19/11/2021
15.52
 4,400 15.13 15.94 15.06 0 0 0
18/11/2021
15.13
 600 15.09 15.13 15.13 600 0 0.0
17/11/2021
15.09
 1,500 15.19 15.19 15.09 0 0 0
16/11/2021
15.19
 1,100 15.19 15.19 15.19 1,100 0 0.1
15/11/2021
15.19
 200 15.19 15.19 15.19 200 0 0.0
12/11/2021
15.19
 0 15.19 15.19 15.19 0 0 0
11/11/2021
15.19
 200 15.19 15.19 15.19 0 0 0
10/11/2021
15.19
 2,800 15.09 15.19 15.09 800 0 0.0
09/11/2021
15.09
 500 15.06 15.09 15.09 0 0 0
08/11/2021
15.06
 300 15.52 15.52 15.06 0 0 0
05/11/2021
15.52
 700 15.03 15.52 15.03 200 0 0.0
04/11/2021
15.03
 0 15.03 15.03 15.03 0 0 0
03/11/2021
15.03
 1,100 15.00 15.03 15.03 0 0 0
02/11/2021
15.00
 2,900 15.03 15.19 15.00 2,800 0 0.1
01/11/2021
15.03
 3,600 15.03 15.03 15.03 1,300 0 0.1
29/10/2021
15.03
 100 15.68 15.68 15.03 100 0 0.0
28/10/2021
15.68
 2,418 15.03 15.68 14.70 0 0 0
27/10/2021
15.03
 4,700 15.00 15.03 14.87 0 0 0
26/10/2021
15.00
 0 14.87 15.00 15.00 0 0 0
25/10/2021
14.87
 3,000 15.03 15.03 14.70 2,800 0 0.1
22/10/2021
15.03
 2,700 14.44 15.03 15.00 0 0 0
21/10/2021
14.44
 2,400 14.44 14.44 14.44 2,400 0 0.1
20/10/2021
14.44
 600 14.47 14.47 14.44 0 0 0
19/10/2021
14.47
 0 14.41 14.47 14.41 0 0 0
18/10/2021
14.41
 3,200 14.51 14.51 14.41 2,100 0 0.1
15/10/2021
14.51
 200 14.51 14.51 14.51 0 0 0
14/10/2021
14.51
 400 14.51 14.51 14.51 0 0 0
13/10/2021
14.51
 700 14.38 14.51 14.38 400 0 0.0
12/10/2021
14.38
 9,500 14.38 14.38 14.38 1,300 0 0.1
11/10/2021
14.38
 1,000 14.38 14.38 14.38 0 0 0
08/10/2021
14.38
 500 14.44 14.44 14.38 0 0 0
07/10/2021
14.44
 4,100 14.41 14.44 14.31 0 0 0
06/10/2021
14.41
 0 14.41 14.41 14.41 0 0 0
05/10/2021
14.41
 600 14.34 14.41 14.41 0 0 0
04/10/2021
14.34
 500 14.34 14.34 14.34 0 0 0
01/10/2021
14.34
 0 14.28 14.34 14.34 0 0 0
30/09/2021
14.28
 1,000 14.25 14.77 14.28 0 0 0
29/09/2021
14.25
 0 14.38 14.25 14.25 0 0 0
28/09/2021
14.38
 1,300 14.15 14.38 14.15 500 0 0.0
27/09/2021
14.15
 5,700 14.70 14.70 14.05 4,100 0 0.2
24/09/2021
14.70
 1,100 14.70 14.83 14.70 900 0 0.0
23/09/2021
14.70
 400 15.03 15.03 14.70 0 0 0
22/09/2021
15.03
 0 14.96 15.03 15.03 0 0 0
21/09/2021
14.96
 1,700 15.03 15.03 14.96 0 0 0
20/09/2021
15.03
 500 15.09 15.09 15.03 400 0 0.0
17/09/2021
15.09
 8,600 14.87 15.09 15.00 0 0 0
16/09/2021
14.87
 500 15.03 15.03 14.87 0 0 0
15/09/2021
15.03
 2,200 15.00 15.03 14.83 2,000 0 0.1
14/09/2021
15.00
 2,100 14.80 15.00 14.83 0 0 0
13/09/2021
14.80
 600 14.74 14.80 14.80 0 0 0
10/09/2021
14.74
 3,000 15.00 15.03 14.74 1,000 0 0.0
09/09/2021
15.00
 600 14.74 15.03 15.00 0 0 0
08/09/2021
14.74
 300 14.70 14.74 14.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |