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)
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
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

Chính sách bảo mật | Điều khoản sử dụng |