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)
07/09/2021
14.70
 5,400 14.70 15.03 14.70 3,500 0 0.2
06/09/2021
14.70
 5,200 14.70 14.80 14.70 4,000 0 0.2
01/09/2021
14.70
 3,500 14.51 14.70 14.70 0 0 0
31/08/2021
14.51
 1,600 14.38 14.70 14.51 0 0 0
30/08/2021
14.38
 100 14.21 14.38 14.38 0 0 0
27/08/2021
14.21
 2,000 14.08 14.21 14.21 0 0 0
26/08/2021
14.08
 1,200 14.83 14.83 14.08 0 0 0
25/08/2021
14.83
 0 14.70 14.83 14.83 0 0 0
24/08/2021
14.70
 5,900 14.08 15.06 14.08 700 0 0.0
23/08/2021
14.08
 500 14.21 14.21 14.08 0 0 0
20/08/2021
14.21
 3,000 14.38 14.38 14.08 0 0 0
19/08/2021
14.38
 1,200 15.03 15.03 14.38 0 0 0
18/08/2021
15.03
 0 15.03 15.03 15.03 0 0 0
17/08/2021
15.03
 100 15.03 15.03 15.03 0 0 0
16/08/2021
15.03
 1,200 14.70 15.03 14.87 0 0 0
13/08/2021
14.70
 4,000 14.90 14.90 14.70 0 0 0
12/08/2021
14.90
 1,200 14.70 14.90 14.90 0 0 0
11/08/2021
14.70
 13,100 14.70 14.70 14.38 0 0 0
10/08/2021
14.70
 2,000 14.38 14.70 14.38 0 0 0
09/08/2021
14.38
 210 14.21 14.38 14.38 0 0 0
06/08/2021
14.21
 600 14.05 14.21 14.21 0 0 0
05/08/2021
14.05
 0 14.05 14.05 14.05 0 0 0
04/08/2021
14.05
 0 14.05 14.05 14.05 0 0 0
03/08/2021
14.05
 1,300 14.05 14.05 14.05 1,300 0 0.1
02/08/2021
14.05
 100 14.05 14.05 14.05 100 0 0.0
30/07/2021
14.05
 800 14.05 14.05 14.05 800 0 0.0
29/07/2021
14.05
 100 14.05 14.05 14.05 100 0 0.0
28/07/2021
14.05
 100 14.08 14.08 14.05 100 0 0.0
27/07/2021
14.08
 0 14.08 14.08 14.08 0 0 0
26/07/2021
14.08
 1,800 14.08 14.08 14.08 0 0 0
23/07/2021
14.08
 1,300 14.05 14.08 14.05 1,200 0 0.1
22/07/2021
14.05
 1,300 14.05 14.05 14.05 1,300 0 0.1
21/07/2021
14.05
 3,400 14.05 14.05 14.05 3,000 0 0.1
20/07/2021
14.05
 2,100 14.05 14.05 14.05 2,000 0 0.1
19/07/2021
14.05
 10,600 14.08 14.08 14.05 5,600 0 0.2
16/07/2021
14.08
 100 14.05 14.08 14.08 0 0 0
15/07/2021
14.05
 1,400 14.05 14.05 14.05 1,400 0 0.1
14/07/2021
14.05
 0 14.05 14.05 14.05 0 0 0
13/07/2021
14.05
 0 13.89 14.05 14.05 0 0 0
12/07/2021
13.89
 10,600 14.18 14.18 13.89 10,600 0 0.5
09/07/2021
14.18
 0 14.18 14.18 14.18 0 0 0
08/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
08/07/2021
14.18
 500 14.18 14.21 14.18 400 0 0
07/07/2021
14.18
 2,900 14.08 14.21 14.05 2,200 0 0.1
06/07/2021
14.08
 2,000 14.37 14.37 14.08 0 0 0
05/07/2021
14.37
 700 14.15 14.37 14.37 0 0 0
02/07/2021
14.15
 2,200 14.37 14.69 14.15 0 0 0
01/07/2021
14.37
 200 14.05 14.37 14.05 100 0 0.0
30/06/2021
14.05
 0 14.08 14.05 14.05 0 0 0
29/06/2021
14.08
 1,200 14.21 14.21 14.05 0 0 0
28/06/2021
14.21
 9,500 14.12 14.21 14.05 3,000 0 0.1
25/06/2021
14.12
 500 14.15 14.15 14.12 0 0 0
24/06/2021
14.15
 3,100 14.12 14.15 14.12 0 0 0
23/06/2021
14.12
 12,100 14.18 14.18 14.12 0 0 0
22/06/2021
14.18
 5,828 14.12 14.18 14.12 0 0 0
21/06/2021
14.12
 2,900 14.08 14.50 14.08 0 0 0
18/06/2021
14.08
 5,100 14.05 14.12 14.05 2,000 0 0.1
17/06/2021
14.05
 2,100 14.15 14.15 14.05 0 0 0
16/06/2021
14.15
 900 13.89 14.18 14.15 0 0 0
15/06/2021
13.89
 800 14.08 14.34 13.80 0 0 0
14/06/2021
14.08
 900 14.34 14.34 14.05 0 0 0
11/06/2021
14.34
 3,400 13.73 14.50 13.64 0 0 0
10/06/2021
13.73
 2,128 13.60 13.73 13.73 0 0 0
09/06/2021
13.60
 3,800 13.60 14.95 13.60 3,500 0 0.1
08/06/2021
13.60
 14,300 13.60 13.64 13.60 5,200 0 0.2
07/06/2021
13.60
 10,200 13.60 13.70 13.60 0 0 0
04/06/2021
13.60
 13,300 13.51 13.60 13.57 0 0 0
03/06/2021
13.51
 7,800 13.41 15.17 13.51 0 0 0
02/06/2021
13.41
 6,300 13.41 13.57 13.41 0 0 0
01/06/2021
13.41
 500 13.51 13.51 13.41 0 0 0
31/05/2021
13.51
 13,020 13.57 13.57 13.51 0 0 0
28/05/2021
13.57
 14,800 13.54 13.57 13.51 0 0 0
27/05/2021
13.54
 9,000 13.41 13.54 13.51 0 0 0
26/05/2021
13.41
 7,300 13.54 13.54 13.41 0 0 0
25/05/2021
13.54
 3,200 13.70 13.70 13.51 0 0 0
24/05/2021
13.70
 8,300 13.67 13.70 13.51 0 0 0
21/05/2021
13.67
 2,100 13.51 13.70 13.64 0 0 0
20/05/2021
13.51
 8,300 13.70 13.70 13.41 0 0 0
19/05/2021
13.70
 3,400 13.54 13.70 13.51 100 0 0.0
18/05/2021
13.54
 600 13.54 13.57 13.54 0 0 0
17/05/2021
13.54
 2,500 13.51 13.89 13.51 0 0 0
14/05/2021
13.51
 0 13.57 13.51 13.51 0 0 0
13/05/2021
13.57
 2,500 13.51 13.57 13.51 0 0 0
12/05/2021
13.51
 11,300 13.60 13.60 13.51 0 0 0
11/05/2021
13.60
 22,000 13.89 14.02 13.60 0 0 0
10/05/2021
13.89
 2,600 13.57 13.89 13.54 0 0 0
07/05/2021
13.57
 2,600 13.80 13.80 13.45 0 0 0
06/05/2021
13.80
 0 14.21 13.80 13.80 0 0 0
05/05/2021
14.21
 300 13.80 14.21 13.60 0 0 0
04/05/2021
13.80
 1,600 13.76 13.80 13.41 0 0 0
29/04/2021
13.76
 1,300 13.60 13.76 13.70 0 0 0
28/04/2021
13.60
 1,200 14.95 14.95 13.41 200 0 0.0
27/04/2021
14.95
 1,700 13.70 14.95 13.32 1,500 0 0.1
26/04/2021
13.70
 7,700 13.73 13.73 13.67 0 0 0
23/04/2021
13.73
 2,300 13.73 13.73 13.32 300 0 0.0
22/04/2021
13.73
 3,400 15.43 15.43 13.57 0 0 0
20/04/2021
15.43
 100 14.37 15.43 15.43 0 0 0
19/04/2021
14.37
 6,400 14.37 14.56 14.37 0 0 0
16/04/2021
14.37
 1,600 15.20 15.20 14.37 0 0 0
15/04/2021
15.20
 400 14.85 15.20 15.20 0 0 0
14/04/2021
14.85
 600 14.95 14.95 14.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |