CTCP May mặc Bình Dương (bdg)

38.50
-1.40
(-3.51%)
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
(2026-05-20) 		4.30 12.08% 24,800 -483 0
34
39.90
38.50
2 tháng
(2026-04-20) 		5.30 15.32% 49,600 -2,051 0
34
39.90
38.50
3 tháng
(2026-03-23) 		0.60 1.53% 223,500 -1,873 0
34
39.90
38.50
6 tháng
(2025-12-22) 		-2.50 -5.90% 245,300 -1,573 0.0
32.50
42.40
38.50
12 tháng
(2025-06-24) 		8.16 25.72% 916,600 -73 0.1
31.08
44
38.50
24 tháng
(2024-07-01) 		10.94 37.77% 2,099,914 -2,374 -0.0
28.09
44
38.50
36 tháng
(2023-07-05) 		17.35 76.97% 3,521,426 49,526 1.4
22.39
44
38.50
60 tháng
(2021-07-15) 		23.87 148.94% 4,923,539 137,393 5.0
16.03
44
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
17/12/2020
16.07
 29,600 16.20 16.20 16.03 1,500 0 0.1
16/12/2020
16.20
 13,049 16.07 16.20 16.03 100 0 0.0
15/12/2020
16.07
 24,051 15.97 16.13 15.70 1,000 0 0.0
14/12/2020
15.97
 43,200 16.67 16.67 15.70 0 0 0
11/12/2020
16.67
 19,700 17.04 17.04 15.67 0 1,000 -0.0
10/12/2020
17.04
 44,100 16.20 17.54 16.20 0 0 0
09/12/2020
16.20
 108,200 14.10 16.20 14.20 0 0 0
08/12/2020
14.10
 21,600 13.70 14.20 13.80 0 0 0
07/12/2020
13.70
 26,200 13.26 13.70 13.19 0 200 -0.0
04/12/2020
13.26
 3,100 13.33 13.33 13.13 0 0 0
03/12/2020
13.33
 3,400 13.19 13.33 12.89 0 0 0
02/12/2020
13.19
 3,700 13.30 13.30 13.19 0 0 0
01/12/2020
13.30
 1,600 13.03 13.30 13.03 0 0 0
30/11/2020
13.03
 2,500 12.96 13.03 13.03 0 0 0
27/11/2020
12.96
 3,900 13.33 13.33 12.86 0 0 0
26/11/2020
13.33
 16,100 12.86 13.33 12.73 0 0 0
25/11/2020
12.86
 11,400 12.36 12.86 12.43 0 0 0
24/11/2020
12.36
 9,300 12.53 12.53 12.36 0 3,900 0
23/11/2020
12.53
 49,100 12.33 12.53 12.19 0 16,600 0
20/11/2020
12.33
 6,600 12.13 12.33 12.13 0 1,000 -0.0
19/11/2020
12.13
 1,000 12.13 12.13 12.13 0 0 0
18/11/2020
12.13
 8,000 12.16 12.16 12.13 0 2,400 -0.1
17/11/2020
12.16
 16,600 12.13 12.16 12.09 0 11,900 -0.4
16/11/2020
12.13
 7,300 12.16 12.16 12.09 0 0 0
13/11/2020
12.16
 2,800 12.16 12.19 12.13 0 200 -0.0
12/11/2020
12.16
 13,500 12.19 12.23 12.16 0 7,200 -0.3
11/11/2020
12.19
 16,500 12.16 12.26 12.16 0 4,700 -0.2
10/11/2020
12.16
 8,600 12.16 12.26 12.13 500 3,900 -0.1
09/11/2020
12.16
 10,700 12.09 12.16 12.09 0 6,700 -0.2
06/11/2020
12.09
 6,800 12.13 12.16 12.09 0 0 0
05/11/2020
12.13
 5,200 12.19 12.19 12.13 0 3,500 -0.1
04/11/2020
12.19
 9,900 12.19 12.33 12.19 0 4,900 -0.2
03/11/2020
12.19
 16,500 12.06 12.19 12.03 0 12,500 -0.5
02/11/2020
12.06
 3,900 12.13 12.13 12.06 0 3,800 -0.1
30/10/2020
12.13
 5,900 12.19 12.19 11.93 0 0 0
29/10/2020
12.19
 100 11.86 12.19 12.19 0 0 0
28/10/2020
11.86
 3,200 12.19 12.29 11.86 0 0 0
27/10/2020
12.19
 25,400 12.16 12.36 11.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |