CTCP May mặc Bình Dương (bdg)

42
0
(0%)
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
(2025-11-05) 		0.90 2.19% 121,300 0 0
37.50
42
42
2 tháng
(2025-10-06) 		3 7.69% 166,100 -800 -0.0
37.50
42
42
3 tháng
(2025-09-08) 		3 7.69% 185,300 -800 -0.0
37.50
42
42
6 tháng
(2025-06-09) 		10.17 31.94% 670,600 -2,400 -0.1
31.08
42
42
12 tháng
(2024-12-10) 		10.73 34.31% 1,199,825 -1,101 -0.1
28.09
42
42
24 tháng
(2023-12-18) 		17.94 74.56% 2,493,526 -101 -0.0
23.36
42
42
36 tháng
(2022-12-21) 		24.04 133.88% 3,878,028 51,066 1.3
17.88
42
42
60 tháng
(2020-12-31) 		27.06 181.16% 5,397,585 187,666 7.0
13.01
42
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/07/2020
9.02
 100 8.69 9.02 9.02 0 0 0
28/07/2020
8.69
 1,100 9.02 9.02 8.35 0 0 0
27/07/2020
9.02
 300 9.02 9.02 9.02 0 0 0
24/07/2020
9.02
 200 9.35 9.35 9.02 0 0 0
23/07/2020
9.35
 700 9.35 9.39 9.35 0 0 0
22/07/2020
9.35
 100 9.32 9.35 9.35 0 0 0
21/07/2020
9.32
 400 9.35 9.35 9.32 0 0 0
20/07/2020
9.35
 3,700 9.59 9.59 9.02 0 0 0
17/07/2020
9.59
 1,600 9.02 9.59 9.02 0 0 0
16/07/2020
9.02
 700 9.19 9.19 9.02 0 0 0
15/07/2020
9.19
 0 9.19 9.19 9.19 0 0 0
14/07/2020
9.19
 0 9.19 9.19 9.19 0 0 0
13/07/2020
9.19
 2,100 9.32 9.32 9.19 0 0 0
10/07/2020
9.32
 4,500 9.32 9.35 9.32 0 0 0
09/07/2020
9.32
 0 9.32 9.32 9.32 0 0 0
08/07/2020
9.32
 100 9.35 9.35 9.32 0 0 0
07/07/2020
9.35
 900 9.35 9.35 9.35 0 400 -0.0
06/07/2020: Cổ tức tiền mặt tỉ lệ: 25%
06/07/2020
9.35
 19,000 9.19 9.35 9.29 0 12,000 -0.3
03/07/2020
9.19
 1,600 9.03 9.19 9.06 0 900 -0.0
02/07/2020
9.03
 1,500 9.09 9.09 9.00 0 0 0
01/07/2020
9.09
 5,400 9.13 9.16 9.03 0 0 0
30/06/2020
9.13
 7,400 9.46 9.46 9.13 0 5,700 -0.2
29/06/2020
9.46
 16,800 9.19 9.49 9.16 0 8,000 -0.2
26/06/2020
9.19
 4,811 9.16 9.19 9.16 11 3,000 -0.1
25/06/2020
9.16
 100 9.06 9.16 9.16 0 0 0
24/06/2020
9.06
 1,200 9.03 9.06 9.03 0 0 0
23/06/2020
9.03
 4,700 9.09 9.09 9.03 0 0 0
22/06/2020
9.09
 0 9.09 9.09 9.09 0 0 0
19/06/2020
9.09
 0 9.13 9.09 9.09 0 0 0
18/06/2020
9.13
 1,600 9.19 9.19 9.03 0 0 0
17/06/2020
9.19
 3,400 9.28 9.28 9.06 0 0 0
16/06/2020
9.28
 100 9.03 9.28 9.28 0 0 0
15/06/2020
9.03
 800 9.31 9.37 9.03 0 0 0
12/06/2020
9.31
 400 9.46 9.46 9.31 0 0 0
11/06/2020
9.46
 3,200 8.94 9.46 9.19 0 0 0
10/06/2020
8.94
 1,900 9.37 9.40 8.94 0 0 0
09/06/2020
9.37
 1,300 9.34 9.58 9.22 0 0 0
08/06/2020
9.34
 1,500 9.65 9.65 9.25 0 0 0
05/06/2020
9.65
 12,300 9.25 9.65 9.31 0 0 0
04/06/2020
9.25
 7,000 9.71 9.71 9.25 0 0 0
03/06/2020
9.71
 100 9.62 9.71 9.71 0 0 0
02/06/2020
9.62
 800 9.37 9.62 9.55 0 0 0
01/06/2020
9.37
 1,900 9.62 9.62 9.00 0 300 -0.0
29/05/2020
9.62
 10,100 9.37 9.80 9.19 0 0 0
28/05/2020
9.37
 1,200 9.25 10.04 8.88 0 100 -0.0
27/05/2020
9.25
 4,700 9.55 10.07 9.25 0 0 0
26/05/2020
9.55
 4,800 9.55 9.77 9.25 0 0 0
25/05/2020
9.55
 2,400 9.65 9.65 9.55 200 0 0.0
22/05/2020
9.65
 2,700 9.49 9.80 9.58 0 0 0
21/05/2020
9.49
 1,500 9.65 10.01 9.49 0 0 0
20/05/2020
9.65
 200 9.49 9.65 9.49 0 0 0
19/05/2020
9.49
 1,600 9.46 10.07 8.94 0 0 0
18/05/2020
9.46
 1,800 9.34 9.49 8.67 0 0 0
15/05/2020
9.34
 4,400 9.34 9.40 9.34 2,600 0 0.1
14/05/2020
9.34
 6,000 9.83 9.83 9.34 3,400 0 0.1
13/05/2020
9.83
 5,500 9.37 10.07 9.19 5,100 100 0.2
12/05/2020
9.37
 6,500 9.34 10.04 9.34 1,300 0 0.0
11/05/2020
9.34
 1,300 9.06 9.46 9.34 0 0 0
08/05/2020
9.06
 6,100 9.03 9.19 9.06 0 0 0
07/05/2020
9.03
 1,900 8.88 9.06 8.88 600 0 0.0
06/05/2020
8.88
 3,600 8.88 9.06 8.88 2,700 3,500 -0.0
05/05/2020
8.88
 4,700 8.88 9.06 8.54 2,000 2,500 -0.0
04/05/2020
8.88
 6,000 8.97 8.97 8.88 4,000 500 0.1
29/04/2020
8.97
 5,800 9.00 9.13 8.88 2,000 0 0.1
28/04/2020
9.00
 1,500 9.16 9.16 8.97 700 0 0.0
27/04/2020
9.16
 4,300 9.06 9.16 9.00 4,000 0 0.1
24/04/2020
9.06
 8,300 9.19 9.19 9.00 3,900 0 0.1
23/04/2020
9.19
 11,300 9.00 9.19 9.00 4,000 3,500 0.0

Chính sách bảo mật | Điều khoản sử dụng |