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)
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
26/10/2020
12.16
 26,500 11.56 12.36 11.99 3,800 0 0.1
23/10/2020
11.56
 4,400 12.03 12.03 11.36 0 0 0
22/10/2020
12.03
 22,400 10.92 12.29 11.02 0 0 0
21/10/2020
10.92
 6,400 10.52 10.92 10.36 0 0 0
20/10/2020
10.52
 9,300 10.02 10.52 10.02 0 0 0
19/10/2020
10.02
 0 10.02 10.02 10.02 0 0 0
16/10/2020
10.02
 0 10.02 10.02 10.02 0 0 0
15/10/2020
10.02
 0 10.02 10.02 10.02 0 0 0
14/10/2020
10.02
 0 10.02 10.02 10.02 0 0 0
13/10/2020
10.02
 700 9.72 10.02 10.02 0 0 0
12/10/2020
9.72
 2,700 9.72 10.36 9.72 0 0 0
09/10/2020
9.72
 0 9.72 9.72 9.72 0 0 0
08/10/2020
9.72
 200 9.72 9.72 9.72 0 0 0
07/10/2020
9.72
 100 9.69 9.72 9.72 0 0 0
06/10/2020
9.69
 100 9.69 9.69 9.69 0 0 0
05/10/2020
9.69
 600 9.69 9.69 9.69 100 0 0.0
02/10/2020
9.69
 100 9.99 9.99 9.69 0 0 0
01/10/2020
9.99
 0 10.02 9.99 9.99 0 0 0
30/09/2020
10.02
 7,600 10.09 10.09 9.69 0 0 0
29/09/2020
10.09
 2,700 10.19 10.19 10.09 0 0 0
28/09/2020
10.19
 0 10.19 10.19 10.19 0 0 0
25/09/2020
10.19
 0 10.19 10.19 10.19 0 0 0
24/09/2020
10.19
 300 10.19 10.19 10.19 0 0 0
23/09/2020
10.19
 0 10.19 10.19 10.19 0 0 0
22/09/2020
10.19
 0 10.19 10.19 10.19 0 0 0
21/09/2020
10.19
 100 9.95 10.19 10.19 0 0 0
18/09/2020
9.95
 3,200 9.85 10.02 9.95 0 0 0
17/09/2020
9.85
 3,400 9.85 10.02 9.85 100 0 0.0
16/09/2020
9.85
 0 9.85 9.85 9.85 0 0 0
15/09/2020
9.85
 1,200 9.72 9.85 9.85 0 0 0
14/09/2020
9.72
 800 9.69 9.85 9.72 0 0 0
11/09/2020
9.69
 1,000 9.72 9.72 9.69 0 1,000 -0.0
10/09/2020
9.72
 7,400 9.69 9.72 9.69 0 0 0
09/09/2020
9.69
 0 9.69 9.69 9.69 0 0 0
08/09/2020
9.69
 0 9.69 9.69 9.69 0 0 0
07/09/2020
9.69
 2,000 9.65 9.69 9.69 0 0 0
04/09/2020
9.65
 800 9.69 9.69 9.65 0 0 0
03/09/2020
9.69
 13,700 9.69 9.75 9.69 0 0 0
01/09/2020
9.69
 4,300 9.45 9.69 9.65 0 0 0
31/08/2020
9.45
 2,500 9.35 9.52 9.42 0 0 0
28/08/2020
9.35
 9,000 9.25 9.52 9.35 0 0 0
27/08/2020
9.25
 0 9.25 9.25 9.25 0 0 0
26/08/2020
9.25
 1,500 9.15 9.29 9.22 0 0 0
25/08/2020
9.15
 6,900 9.09 9.15 9.09 0 0 0
24/08/2020
9.09
 1,000 9.12 9.12 9.09 0 0 0
21/08/2020
9.12
 3,200 9.09 9.19 9.05 0 0 0
20/08/2020
9.09
 2,400 9.02 9.19 9.09 0 0 0
19/08/2020
9.02
 400 8.85 9.02 9.02 0 0 0
18/08/2020
8.85
 900 9.02 9.02 8.82 0 0 0
17/08/2020
9.02
 1,000 9.02 9.02 8.85 0 0 0
14/08/2020
9.02
 2,700 9.35 9.35 8.82 0 0 0
13/08/2020
9.35
 100 8.85 9.35 9.35 0 0 0
12/08/2020
8.85
 3,800 8.62 8.85 8.65 0 0 0
11/08/2020
8.62
 5,700 8.69 8.69 8.62 0 0 0
10/08/2020
8.69
 2,500 8.55 8.82 8.62 0 0 0
07/08/2020
8.55
 1,200 8.69 8.69 8.52 0 0 0
06/08/2020
8.69
 300 8.69 8.69 8.55 0 0 0
05/08/2020
8.69
 3,200 8.69 8.69 8.35 0 0 0
04/08/2020
8.69
 3,400 8.95 8.99 8.38 0 0 0
03/08/2020
8.95
 0 8.85 8.95 8.95 0 0 0
31/07/2020
8.85
 300 8.52 8.99 8.85 0 0 0
30/07/2020
8.52
 1,100 9.02 9.02 8.52 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |