CTCP May mặc Bình Dương (bdg)

26
-0.60
(-2.26%)
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
(2026-08-18) 		-0.70 -2.55% 32,200 600 0.0
26
41
26
2 tháng
(2026-07-20) 		-3.20 -10.70% 83,200 1,800 0.1
26
41
26
3 tháng
(2026-06-19) 		-7.05 -20.88% 188,200 2,000 0.1
26
41
26
6 tháng
(2026-03-23) 		-7.75 -22.49% 419,100 -300 -0.0
22.97
41
26
12 tháng
(2025-09-22) 		-6.52 -19.63% 652,200 -800 -0.0
22.97
41
26
24 tháng
(2024-09-27) 		-2.27 -7.83% 1,924,294 -1,001 -0.0
21.50
41
26
36 tháng
(2023-10-03) 		6.15 29.90% 3,142,858 99 -0.0
18.41
41
26
60 tháng
(2021-10-13) 		12.19 84.05% 5,047,990 103,599 3.4
14.21
41
26
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2021
14.95
 8,605 15.07 15.07 14.95 0 500 -0.0
12/04/2021
15.07
 1,516 15.17 15.17 14.88 0 0 0
09/04/2021
15.17
 4,300 15.23 15.33 15.17 0 700 -0.0
08/04/2021
15.23
 12,219 15.01 15.49 15.17 0 0 0
07/04/2021
15.01
 6,900 15.17 15.27 14.79 0 0 0
06/04/2021
15.17
 25,000 14.31 15.49 14.12 0 0 0
05/04/2021
14.31
 22,600 13.57 14.37 13.70 0 0 0
02/04/2021
13.57
 700 13.32 13.60 13.57 0 0 0
01/04/2021
13.32
 800 13.89 13.89 13.32 100 0 0.0
31/03/2021
13.89
 2,400 13.73 13.89 13.89 0 0 0
30/03/2021
13.73
 900 14.05 14.05 13.57 0 0 0
29/03/2021
14.05
 2,800 13.41 14.05 13.35 0 0 0
26/03/2021
13.41
 7,600 13.35 13.41 13.32 0 0 0
25/03/2021
13.35
 8,817 13.41 13.67 13.35 0 0 0
24/03/2021
13.41
 7,900 13.57 13.73 13.35 0 300 -0.0
23/03/2021
13.57
 1,900 13.73 13.73 13.57 0 0 0
22/03/2021
13.73
 4,600 13.86 13.86 13.48 0 0 0
19/03/2021
13.86
 3,600 13.89 13.89 13.57 0 0 0
18/03/2021
13.89
 2,600 13.83 13.89 13.83 0 300 -0.0
17/03/2021
13.83
 11,000 13.73 13.89 13.73 0 0 0
16/03/2021
13.73
 9,500 13.70 13.89 13.64 0 0 0
15/03/2021
13.70
 10,029 13.57 13.70 13.60 0 0 0
12/03/2021
13.57
 5,600 13.51 13.67 13.51 0 0 0
11/03/2021
13.51
 3,600 13.41 13.51 13.41 0 900 -0.0
10/03/2021
13.41
 16,400 13.41 13.45 13.29 3,900 0 0.2
09/03/2021
13.41
 8,800 13.41 13.60 13.25 5,400 0 0.2
08/03/2021
13.41
 5,100 13.57 13.60 13.35 0 0 0
05/03/2021
13.57
 7,300 13.41 13.57 13.29 4,000 4,700 -0.0
04/03/2021
13.41
 14,500 13.48 13.48 13.32 4,000 500 0.1
03/03/2021
13.48
 5,400 13.57 13.57 13.35 0 900 -0.0
02/03/2021
13.57
 9,400 13.29 13.57 13.32 600 0 0.0
01/03/2021
13.29
 10,699 13.16 13.41 13.25 0 0 0
26/02/2021
13.16
 200 13.13 13.16 13.09 0 0 0
25/02/2021
13.13
 5,800 13.32 13.32 13.03 4,000 0 0.2
24/02/2021
13.32
 200 13.09 13.32 13.16 0 200 -0.0
23/02/2021
13.09
 2,000 13.35 13.35 13.09 500 0 0.0
22/02/2021
13.35
 3,029 13.09 13.41 13.09 500 0 0.0
19/02/2021
13.09
 3,500 13.29 13.73 13.09 0 0 0
18/02/2021
13.29
 1,600 13.73 13.73 13.29 0 0 0
17/02/2021
13.73
 2,400 13.09 13.73 13.22 0 0 0
09/02/2021
13.09
 1,701 12.71 13.09 12.77 0 600 -0.0
08/02/2021
12.71
 3,000 13.29 13.29 12.71 1,000 800 0
05/02/2021
13.29
 0 13.29 13.29 13.29 0 0 0
04/02/2021
13.29
 52 13.38 13.38 13.29 0 0 0
03/02/2021
13.38
 5,001 13.38 13.38 13.22 0 0 0
02/02/2021
13.38
 0 13.38 13.38 13.38 0 0 0
01/02/2021
13.38
 300 12.49 13.45 13.32 0 0 0
29/01/2021
12.49
 5,500 11.40 13.25 12.30 0 400 -0.0
28/01/2021
11.40
 23,700 13.09 13.09 11.40 4,200 0 0.2
27/01/2021
13.09
 5,600 13.48 13.60 13.09 0 0 0
26/01/2021
13.48
 5,200 13.41 13.48 13.16 400 0 0.0
25/01/2021
13.41
 36,000 13.09 13.64 12.84 0 0 0
22/01/2021
13.09
 14,900 13.32 13.41 12.77 0 0 0
21/01/2021
13.32
 2,900 12.77 13.57 12.81 0 0 0
20/01/2021
12.77
 6,600 12.77 12.77 12.46 1,100 0 0.0
19/01/2021
12.77
 7,500 13.48 13.48 11.66 100 0 0.0
18/01/2021
13.48
 6,600 13.64 13.73 13.48 200 0 0.0
15/01/2021
13.64
 8,200 13.70 13.80 13.64 200 0 0.0
14/01/2021
13.70
 3,202 13.64 13.86 13.70 0 0 0
13/01/2021
13.64
 13,100 13.48 13.92 13.57 0 0 0
12/01/2021
13.48
 8,800 13.13 13.48 13.13 0 0 0
11/01/2021
13.13
 7,800 13.09 13.13 13.06 0 0 0
08/01/2021
13.09
 900 13.13 13.19 13.06 200 0 0.0
07/01/2021
13.13
 3,100 13.06 13.13 13.03 0 0 0
06/01/2021
13.06
 7,900 13.06 13.06 12.93 0 0 0
05/01/2021
13.06
 7,600 13.09 13.22 13.06 0 0 0
04/01/2021
13.09
 16,500 13.09 13.09 13.03 0 0 0
31/12/2020
13.09
 7,200 13.06 13.16 12.87 0 0 0
30/12/2020
13.06
 9,000 13.09 13.35 12.97 0 0 0
29/12/2020
13.09
 2,700 13.09 13.22 13.03 0 0 0
28/12/2020
13.09
 10,800 13.25 13.32 12.84 0 0 0
25/12/2020
13.25
 9,600 12.81 13.25 12.81 0 100 -0.0
24/12/2020
12.81
 8,730 13.13 13.25 12.77 0 0 0
23/12/2020
13.13
 6,653 12.81 13.60 12.93 0 0 0
22/12/2020
12.81
 10,319 13.41 13.41 12.81 100 0 0.0
21/12/2020
13.41
 13,449 13.25 13.48 13.19 0 0 0
18/12/2020: Cổ tức tiền mặt tỉ lệ: 40%
18/12/2020
13.25
 17,400 14.08 14.12 13.25 700 0 0.0
17/12/2020
14.08
 29,600 14.20 14.20 14.05 1,500 0 0.1
16/12/2020
14.20
 13,049 14.08 14.20 14.05 100 0 0.0
15/12/2020
14.08
 24,051 14.00 14.14 13.76 1,000 0 0.0
14/12/2020
14.00
 43,200 14.61 14.61 13.76 0 0 0
11/12/2020
14.61
 19,700 14.93 14.93 13.73 0 1,000 -0.0
10/12/2020
14.93
 44,100 14.20 15.37 14.20 0 0 0
09/12/2020
14.20
 108,200 12.36 14.20 12.44 0 0 0
08/12/2020
12.36
 21,600 12.01 12.44 12.09 0 0 0
07/12/2020
12.01
 26,200 11.62 12.01 11.57 0 200 -0.0
04/12/2020
11.62
 3,100 11.68 11.68 11.51 0 0 0
03/12/2020
11.68
 3,400 11.57 11.68 11.30 0 0 0
02/12/2020
11.57
 3,700 11.65 11.65 11.57 0 0 0
01/12/2020
11.65
 1,600 11.42 11.65 11.42 0 0 0
30/11/2020
11.42
 2,500 11.36 11.42 11.42 0 0 0
27/11/2020
11.36
 3,900 11.68 11.68 11.27 0 0 0
26/11/2020
11.68
 16,100 11.27 11.68 11.16 0 0 0
25/11/2020
11.27
 11,400 10.83 11.27 10.89 0 0 0
24/11/2020
10.83
 9,300 10.98 10.98 10.83 0 3,900 0
23/11/2020
10.98
 49,100 10.80 10.98 10.69 0 16,600 0
20/11/2020
10.80
 6,600 10.63 10.80 10.63 0 1,000 -0.0
19/11/2020
10.63
 1,000 10.63 10.63 10.63 0 0 0
18/11/2020
10.63
 8,000 10.66 10.66 10.63 0 2,400 -0.1
17/11/2020
10.66
 16,600 10.63 10.66 10.60 0 11,900 -0.4

Chính sách bảo mật | Điều khoản sử dụng |