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)
16/11/2020
10.63
 7,300 10.66 10.66 10.60 0 0 0
13/11/2020
10.66
 2,800 10.66 10.69 10.63 0 200 -0.0
12/11/2020
10.66
 13,500 10.69 10.72 10.66 0 7,200 -0.3
11/11/2020
10.69
 16,500 10.66 10.75 10.66 0 4,700 -0.2
10/11/2020
10.66
 8,600 10.66 10.75 10.63 500 3,900 -0.1
09/11/2020
10.66
 10,700 10.60 10.66 10.60 0 6,700 -0.2
06/11/2020
10.60
 6,800 10.63 10.66 10.60 0 0 0
05/11/2020
10.63
 5,200 10.69 10.69 10.63 0 3,500 -0.1
04/11/2020
10.69
 9,900 10.69 10.80 10.69 0 4,900 -0.2
03/11/2020
10.69
 16,500 10.57 10.69 10.54 0 12,500 -0.5
02/11/2020
10.57
 3,900 10.63 10.63 10.57 0 3,800 -0.1
30/10/2020
10.63
 5,900 10.69 10.69 10.45 0 0 0
29/10/2020
10.69
 100 10.39 10.69 10.69 0 0 0
28/10/2020
10.39
 3,200 10.69 10.78 10.39 0 0 0
27/10/2020
10.69
 25,400 10.66 10.83 10.25 0 0 0
26/10/2020
10.66
 26,500 10.13 10.83 10.51 3,800 0 0.1
23/10/2020
10.13
 4,400 10.54 10.54 9.96 0 0 0
22/10/2020
10.54
 22,400 9.57 10.78 9.66 0 0 0
21/10/2020
9.57
 6,400 9.22 9.57 9.08 0 0 0
20/10/2020
9.22
 9,300 8.78 9.22 8.78 0 0 0
19/10/2020
8.78
 0 8.78 8.78 8.78 0 0 0
16/10/2020
8.78
 0 8.78 8.78 8.78 0 0 0
15/10/2020
8.78
 0 8.78 8.78 8.78 0 0 0
14/10/2020
8.78
 0 8.78 8.78 8.78 0 0 0
13/10/2020
8.78
 700 8.52 8.78 8.78 0 0 0
12/10/2020
8.52
 2,700 8.52 9.08 8.52 0 0 0
09/10/2020
8.52
 0 8.52 8.52 8.52 0 0 0
08/10/2020
8.52
 200 8.52 8.52 8.52 0 0 0
07/10/2020
8.52
 100 8.49 8.52 8.52 0 0 0
06/10/2020
8.49
 100 8.49 8.49 8.49 0 0 0
05/10/2020
8.49
 600 8.49 8.49 8.49 100 0 0.0
02/10/2020
8.49
 100 8.75 8.75 8.49 0 0 0
01/10/2020
8.75
 0 8.78 8.75 8.75 0 0 0
30/09/2020
8.78
 7,600 8.84 8.84 8.49 0 0 0
29/09/2020
8.84
 2,700 8.93 8.93 8.84 0 0 0
28/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
25/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
24/09/2020
8.93
 300 8.93 8.93 8.93 0 0 0
23/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
22/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
21/09/2020
8.93
 100 8.73 8.93 8.93 0 0 0
18/09/2020
8.73
 3,200 8.64 8.78 8.73 0 0 0
17/09/2020
8.64
 3,400 8.64 8.78 8.64 100 0 0.0
16/09/2020
8.64
 0 8.64 8.64 8.64 0 0 0
15/09/2020
8.64
 1,200 8.52 8.64 8.64 0 0 0
14/09/2020
8.52
 800 8.49 8.64 8.52 0 0 0
11/09/2020
8.49
 1,000 8.52 8.52 8.49 0 1,000 -0.0
10/09/2020
8.52
 7,400 8.49 8.52 8.49 0 0 0
09/09/2020
8.49
 0 8.49 8.49 8.49 0 0 0
08/09/2020
8.49
 0 8.49 8.49 8.49 0 0 0
07/09/2020
8.49
 2,000 8.46 8.49 8.49 0 0 0
04/09/2020
8.46
 800 8.49 8.49 8.46 0 0 0
03/09/2020
8.49
 13,700 8.49 8.55 8.49 0 0 0
01/09/2020
8.49
 4,300 8.29 8.49 8.46 0 0 0
31/08/2020
8.29
 2,500 8.20 8.34 8.26 0 0 0
28/08/2020
8.20
 9,000 8.11 8.34 8.20 0 0 0
27/08/2020
8.11
 0 8.11 8.11 8.11 0 0 0
26/08/2020
8.11
 1,500 8.02 8.14 8.08 0 0 0
25/08/2020
8.02
 6,900 7.96 8.02 7.96 0 0 0
24/08/2020
7.96
 1,000 7.99 7.99 7.96 0 0 0
21/08/2020
7.99
 3,200 7.96 8.05 7.94 0 0 0
20/08/2020
7.96
 2,400 7.91 8.05 7.96 0 0 0
19/08/2020
7.91
 400 7.76 7.91 7.91 0 0 0
18/08/2020
7.76
 900 7.91 7.91 7.73 0 0 0
17/08/2020
7.91
 1,000 7.91 7.91 7.76 0 0 0
14/08/2020
7.91
 2,700 8.20 8.20 7.73 0 0 0
13/08/2020
8.20
 100 7.76 8.20 8.20 0 0 0
12/08/2020
7.76
 3,800 7.55 7.76 7.58 0 0 0
11/08/2020
7.55
 5,700 7.61 7.61 7.55 0 0 0
10/08/2020
7.61
 2,500 7.50 7.73 7.55 0 0 0
07/08/2020
7.50
 1,200 7.61 7.61 7.47 0 0 0
06/08/2020
7.61
 300 7.61 7.61 7.50 0 0 0
05/08/2020
7.61
 3,200 7.61 7.61 7.32 0 0 0
04/08/2020
7.61
 3,400 7.85 7.88 7.35 0 0 0
03/08/2020
7.85
 0 7.76 7.85 7.85 0 0 0
31/07/2020
7.76
 300 7.47 7.88 7.76 0 0 0
30/07/2020
7.47
 1,100 7.91 7.91 7.47 0 0 0
29/07/2020
7.91
 100 7.61 7.91 7.91 0 0 0
28/07/2020
7.61
 1,100 7.91 7.91 7.32 0 0 0
27/07/2020
7.91
 300 7.91 7.91 7.91 0 0 0
24/07/2020
7.91
 200 8.20 8.20 7.91 0 0 0
23/07/2020
8.20
 700 8.20 8.23 8.20 0 0 0
22/07/2020
8.20
 100 8.17 8.20 8.20 0 0 0
21/07/2020
8.17
 400 8.20 8.20 8.17 0 0 0
20/07/2020
8.20
 3,700 8.40 8.40 7.91 0 0 0
17/07/2020
8.40
 1,600 7.91 8.40 7.91 0 0 0
16/07/2020
7.91
 700 8.05 8.05 7.91 0 0 0
15/07/2020
8.05
 0 8.05 8.05 8.05 0 0 0
14/07/2020
8.05
 0 8.05 8.05 8.05 0 0 0
13/07/2020
8.05
 2,100 8.17 8.17 8.05 0 0 0
10/07/2020
8.17
 4,500 8.17 8.20 8.17 0 0 0
09/07/2020
8.17
 0 8.17 8.17 8.17 0 0 0
08/07/2020
8.17
 100 8.20 8.20 8.17 0 0 0
07/07/2020
8.20
 900 8.20 8.20 8.20 0 400 -0.0
06/07/2020: Cổ tức tiền mặt tỉ lệ: 25%
06/07/2020
8.20
 19,000 8.05 8.20 8.14 0 12,000 -0.3
03/07/2020
8.05
 1,600 7.92 8.05 7.94 0 900 -0.0
02/07/2020
7.92
 1,500 7.97 7.97 7.89 0 0 0
01/07/2020
7.97
 5,400 8.00 8.03 7.92 0 0 0
30/06/2020
8.00
 7,400 8.29 8.29 8.00 0 5,700 -0.2
29/06/2020
8.29
 16,800 8.05 8.32 8.03 0 8,000 -0.2

Chính sách bảo mật | Điều khoản sử dụng |