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)
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
30/03/2021
15.67
 900 16.03 16.03 15.48 0 0 0
29/03/2021
16.03
 2,800 15.30 16.03 15.23 0 0 0
26/03/2021
15.30
 7,600 15.23 15.30 15.19 0 0 0
25/03/2021
15.23
 8,817 15.30 15.59 15.23 0 0 0
24/03/2021
15.30
 7,900 15.48 15.67 15.23 0 300 -0.0
23/03/2021
15.48
 1,900 15.67 15.67 15.48 0 0 0
22/03/2021
15.67
 4,600 15.81 15.81 15.38 0 0 0
19/03/2021
15.81
 3,600 15.85 15.85 15.48 0 0 0
18/03/2021
15.85
 2,600 15.78 15.85 15.78 0 300 -0.0
17/03/2021
15.78
 11,000 15.67 15.85 15.67 0 0 0
16/03/2021
15.67
 9,500 15.63 15.85 15.56 0 0 0
15/03/2021
15.63
 10,029 15.48 15.63 15.52 0 0 0
12/03/2021
15.48
 5,600 15.41 15.59 15.41 0 0 0
11/03/2021
15.41
 3,600 15.30 15.41 15.30 0 900 -0.0
10/03/2021
15.30
 16,400 15.30 15.34 15.16 3,900 0 0.2
09/03/2021
15.30
 8,800 15.30 15.52 15.12 5,400 0 0.2
08/03/2021
15.30
 5,100 15.48 15.52 15.23 0 0 0
05/03/2021
15.48
 7,300 15.30 15.48 15.16 4,000 4,700 -0.0
04/03/2021
15.30
 14,500 15.38 15.38 15.19 4,000 500 0.1
03/03/2021
15.38
 5,400 15.48 15.48 15.23 0 900 -0.0
02/03/2021
15.48
 9,400 15.16 15.48 15.19 600 0 0.0
01/03/2021
15.16
 10,699 15.01 15.30 15.12 0 0 0
26/02/2021
15.01
 200 14.97 15.01 14.94 0 0 0
25/02/2021
14.97
 5,800 15.19 15.19 14.87 4,000 0 0.2
24/02/2021
15.19
 200 14.94 15.19 15.01 0 200 -0.0
23/02/2021
14.94
 2,000 15.23 15.23 14.94 500 0 0.0
22/02/2021
15.23
 3,029 14.94 15.30 14.94 500 0 0.0
19/02/2021
14.94
 3,500 15.16 15.67 14.94 0 0 0
18/02/2021
15.16
 1,600 15.67 15.67 15.16 0 0 0
17/02/2021
15.67
 2,400 14.94 15.67 15.08 0 0 0
09/02/2021
14.94
 1,701 14.50 14.94 14.57 0 600 -0.0
08/02/2021
14.50
 3,000 15.16 15.16 14.50 1,000 800 0
05/02/2021
15.16
 0 15.16 15.16 15.16 0 0 0
04/02/2021
15.16
 52 15.27 15.27 15.16 0 0 0
03/02/2021
15.27
 5,001 15.27 15.27 15.08 0 0 0
02/02/2021
15.27
 0 15.27 15.27 15.27 0 0 0
01/02/2021
15.27
 300 14.25 15.34 15.19 0 0 0
29/01/2021
14.25
 5,500 13.01 15.12 14.03 0 400 -0.0
28/01/2021
13.01
 23,700 14.94 14.94 13.01 4,200 0 0.2
27/01/2021
14.94
 5,600 15.38 15.52 14.94 0 0 0
26/01/2021
15.38
 5,200 15.30 15.38 15.01 400 0 0.0
25/01/2021
15.30
 36,000 14.94 15.56 14.65 0 0 0
22/01/2021
14.94
 14,900 15.19 15.30 14.57 0 0 0
21/01/2021
15.19
 2,900 14.57 15.48 14.61 0 0 0
20/01/2021
14.57
 6,600 14.57 14.57 14.21 1,100 0 0.0
19/01/2021
14.57
 7,500 15.38 15.38 13.30 100 0 0.0
18/01/2021
15.38
 6,600 15.56 15.67 15.38 200 0 0.0
15/01/2021
15.56
 8,200 15.63 15.74 15.56 200 0 0.0
14/01/2021
15.63
 3,202 15.56 15.81 15.63 0 0 0
13/01/2021
15.56
 13,100 15.38 15.89 15.48 0 0 0
12/01/2021
15.38
 8,800 14.97 15.38 14.97 0 0 0
11/01/2021
14.97
 7,800 14.94 14.97 14.90 0 0 0
08/01/2021
14.94
 900 14.97 15.05 14.90 200 0 0.0
07/01/2021
14.97
 3,100 14.90 14.97 14.87 0 0 0
06/01/2021
14.90
 7,900 14.90 14.90 14.76 0 0 0
05/01/2021
14.90
 7,600 14.94 15.08 14.90 0 0 0
04/01/2021
14.94
 16,500 14.94 14.94 14.87 0 0 0
31/12/2020
14.94
 7,200 14.90 15.01 14.68 0 0 0
30/12/2020
14.90
 9,000 14.94 15.23 14.79 0 0 0
29/12/2020
14.94
 2,700 14.94 15.08 14.87 0 0 0
28/12/2020
14.94
 10,800 15.12 15.19 14.65 0 0 0
25/12/2020
15.12
 9,600 14.61 15.12 14.61 0 100 -0.0
24/12/2020
14.61
 8,730 14.97 15.12 14.57 0 0 0
23/12/2020
14.97
 6,653 14.61 15.52 14.76 0 0 0
22/12/2020
14.61
 10,319 15.30 15.30 14.61 100 0 0.0
21/12/2020
15.30
 13,449 15.12 15.38 15.05 0 0 0
18/12/2020: Cổ tức tiền mặt tỉ lệ: 40%
18/12/2020
15.12
 17,400 16.07 16.10 15.12 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |