CTCP May mặc Bình Dương (bdg)

38.50
-1.40
(-3.51%)
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
(2026-05-20) 		4.30 12.08% 24,800 -483 0
34
39.90
38.50
2 tháng
(2026-04-20) 		5.30 15.32% 49,600 -2,051 0
34
39.90
38.50
3 tháng
(2026-03-23) 		0.60 1.53% 223,500 -1,873 0
34
39.90
38.50
6 tháng
(2025-12-22) 		-2.50 -5.90% 245,300 -1,573 0.0
32.50
42.40
38.50
12 tháng
(2025-06-24) 		8.16 25.72% 916,600 -73 0.1
31.08
44
38.50
24 tháng
(2024-07-01) 		10.94 37.77% 2,099,914 -2,374 -0.0
28.09
44
38.50
36 tháng
(2023-07-05) 		17.35 76.97% 3,521,426 49,526 1.4
22.39
44
38.50
60 tháng
(2021-07-15) 		23.87 148.94% 4,923,539 137,393 5.0
16.03
44
38.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |