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)
22/04/2020
9.00
 6,900 8.33 10.17 8.18 0 100 -0.0
21/04/2020
8.33
 5,200 9.68 9.68 8.15 3,700 0 0.1
20/04/2020
9.68
 7,500 8.88 9.68 8.88 2,000 0 0.1
17/04/2020
8.88
 4,300 9.80 9.80 8.88 2,300 0 0.1
16/04/2020
9.80
 8,600 8.88 9.92 8.42 4,000 100 0.1
15/04/2020
8.88
 10,600 9.40 10.35 8.88 4,300 0 0.1
14/04/2020
9.40
 1,000 9.40 9.40 9.34 1,000 0 0.0
13/04/2020
9.40
 100 9.03 9.40 9.40 0 0 0
10/04/2020
9.03
 200 9.43 9.43 8.88 100 200 -0.0
09/04/2020
9.43
 600 9.19 9.43 7.66 100 100 0.0
08/04/2020
9.19
 400 10.59 10.59 8.02 0 100 -0.0
07/04/2020
10.59
 200 9.19 10.59 7.90 0 100 -0.0
06/04/2020
9.19
 3,600 9.19 10.53 9.19 3,300 0 0.1
03/04/2020
9.19
 3,300 10.69 10.69 9.19 3,000 0 0.1
01/04/2020
10.69
 200 10.72 10.72 8.02 0 100 -0.0
31/03/2020
10.72
 200 10.69 10.72 7.99 0 100 -0.0
30/03/2020
10.69
 200 9.31 10.69 7.99 100 100 0.0
27/03/2020
9.31
 100 10.87 10.87 9.31 0 100 -0.0
26/03/2020
10.87
 400 12.77 12.77 10.87 100 0 0.0
25/03/2020
12.77
 0 12.77 12.77 12.77 0 0 0
24/03/2020
12.77
 0 12.77 12.77 12.77 0 0 0
23/03/2020
12.77
 0 12.77 12.77 12.77 0 0 0
20/03/2020
12.77
 0 12.77 12.77 12.77 0 0 0
19/03/2020
12.77
 100 11.02 12.77 12.77 0 0 0
18/03/2020
11.02
 1,700 12.83 12.83 10.93 0 0 0
17/03/2020
12.83
 1,100 11.21 12.83 9.55 400 100 0.0
16/03/2020
11.21
 300 13.01 13.01 11.21 0 0 0
13/03/2020
13.01
 303 12.86 13.01 13.01 200 0 0.0
12/03/2020
12.86
 208 11.30 12.86 9.83 0 100 -0.0
11/03/2020
11.30
 100 9.83 11.30 11.30 0 0 0
10/03/2020
9.83
 100 11.27 11.27 9.83 0 100 -0.0
09/03/2020
11.27
 800 11.27 11.61 11.27 700 0 0.0
06/03/2020
11.27
 8,100 11.21 11.61 11.27 8,000 0 0.3
05/03/2020
11.21
 4,600 11.05 12.71 11.21 3,100 0 0.1
04/03/2020
11.05
 100 11.21 11.21 11.05 100 100 0
03/03/2020
11.21
 700 11.21 12.86 11.18 0 0 0
02/03/2020
11.21
 100 11.02 11.21 11.21 0 0 0
28/02/2020
11.02
 1,400 11.08 11.08 11.02 100 0 0.0
27/02/2020
11.08
 100 11.05 11.08 11.08 0 0 0
26/02/2020
11.05
 0 11.05 11.05 11.05 0 0 0
25/02/2020
11.05
 0 11.05 11.05 11.05 0 0 0
24/02/2020
11.05
 0 11.05 11.05 11.05 0 0 0
21/02/2020
11.05
 500 11.21 11.21 11.05 0 0 0
20/02/2020
11.21
 0 11.21 11.21 11.21 0 0 0
19/02/2020
11.21
 0 11.21 11.21 11.21 0 0 0
18/02/2020
11.21
 6,000 11.21 11.21 11.18 6,000 0 0.2
17/02/2020
11.21
 100 11.21 11.21 11.21 0 0 0
14/02/2020
11.21
 0 11.21 11.21 11.21 0 0 0
13/02/2020
11.21
 10,100 11.05 11.21 11.08 10,000 0 0.4
12/02/2020
11.05
 700 11.12 11.12 11.05 0 0 0
11/02/2020
11.12
 1,200 11.05 11.30 11.05 0 0 0
10/02/2020
11.05
 300 11.05 11.24 11.05 0 0 0
07/02/2020
11.05
 100 11.24 11.24 11.05 0 0 0
06/02/2020
11.24
 0 11.33 11.24 11.24 0 0 0
05/02/2020
11.33
 800 11.05 11.33 11.24 0 0 0
04/02/2020
11.05
 800 11.02 11.30 11.05 0 0 0
03/02/2020
11.02
 400 11.02 11.42 11.02 100 0 0.0
31/01/2020
11.02
 600 11.05 12.55 11.02 300 0 0.0
30/01/2020
11.05
 0 11.05 11.05 11.05 0 0 0
22/01/2020
11.05
 100 11.21 11.21 11.05 0 0 0
21/01/2020
11.21
 300 11.02 11.21 11.12 0 0 0
20/01/2020
11.02
 0 11.02 11.02 11.02 0 0 0
17/01/2020
11.02
 900 11.02 11.02 11.02 800 0 0
16/01/2020
11.02
 1,000 11.02 11.02 11.02 400 0 0.0
15/01/2020
11.02
 1,000 11.12 11.12 11.02 600 0 0.0
14/01/2020
11.12
 600 10.84 11.12 10.87 0 0 0
13/01/2020
10.84
 0 10.84 10.84 10.84 0 0 0
10/01/2020
10.84
 0 10.84 10.84 10.84 0 0 0
09/01/2020
10.84
 200 10.81 10.84 10.84 0 0 0
08/01/2020
10.81
 700 10.78 10.81 10.81 0 0 0
07/01/2020
10.78
 900 10.75 10.78 10.75 300 0 0.0
06/01/2020
10.75
 0 10.72 10.75 10.75 0 0 0
03/01/2020
10.72
 3,700 10.87 10.87 10.72 3,000 0 0.1
02/01/2020
10.87
 2,000 10.72 10.87 10.87 0 0 0
31/12/2019
10.72
 1,500 10.35 10.87 10.72 0 0 0
30/12/2019
10.35
 100 11.48 11.48 10.35 0 100 -0.0
27/12/2019
11.48
 200 11.18 11.48 11.48 0 0 0
26/12/2019
11.18
 0 11.18 11.18 11.18 0 0 0
25/12/2019
11.18
 100 10.75 11.18 11.18 0 0 0
24/12/2019
10.75
 0 10.75 10.75 10.75 0 0 0
23/12/2019
10.75
 0 10.72 10.75 10.75 0 0 0
20/12/2019
10.72
 4,400 11.18 11.18 10.72 3,700 0 0.1
19/12/2019
11.18
 100 10.20 11.18 11.18 0 0 0
18/12/2019
10.20
 0 10.20 10.20 10.20 0 0 0
17/12/2019
10.20
 0 10.20 10.20 10.20 0 0 0
16/12/2019
10.20
 100 11.64 11.64 10.20 0 100 -0.0
13/12/2019
11.64
 200 10.90 11.64 11.64 0 0 0
12/12/2019
10.90
 1,200 10.78 10.90 10.90 0 0 0
11/12/2019
10.78
 0 10.78 10.78 10.78 0 0 0
10/12/2019
10.78
 100 10.56 10.78 10.78 0 0 0
09/12/2019
10.56
 100 11.02 11.02 10.56 100 100 0
06/12/2019
11.02
 100 10.20 11.02 11.02 0 0 0
05/12/2019
10.20
 0 10.20 10.20 10.20 0 0 0
04/12/2019
10.20
 100 11.02 11.02 10.20 0 100 -0.0
03/12/2019
11.02
 0 11.02 11.02 11.02 0 0 0
02/12/2019
11.02
 0 11.02 11.02 11.02 0 0 0
29/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
29/11/2019
11.02
 500 11.18 11.18 11.02 0 0 0
28/11/2019
11.18
 0 11.18 11.18 11.18 0 0 0
27/11/2019
11.18
 2,000 11.18 11.18 11.18 2,000 0 0.1
26/11/2019
11.18
 0 11.18 11.18 11.18 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |