CTCP May mặc Bình Dương (bdg)

42
2.90
(7.42%)
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
(2025-12-29) 		-3.30 -7.78% 12,500 300 0.0
34
42.40
42
2 tháng
(2025-12-01) 		-2.90 -6.90% 34,000 300 0.0
34
44
42
3 tháng
(2025-10-30) 		-2 -4.87% 153,200 300 0.0
34
44
42
6 tháng
(2025-08-01) 		1.10 2.89% 406,100 3,300 0.1
34
44
42
12 tháng
(2025-02-03) 		4.93 14.42% 1,122,449 -600 -0.0
28.09
44
42
24 tháng
(2024-02-15) 		12.94 49.46% 2,319,823 -101 -0.0
26.16
44
42
36 tháng
(2023-02-13) 		14.73 60.47% 3,646,502 51,366 1.4
21.75
44
42
60 tháng
(2021-02-23) 		24.16 161.74% 5,210,100 181,866 6.8
14.94
44
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |