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)
26/06/2020
8.05
 4,811 8.03 8.05 8.03 11 3,000 -0.1
25/06/2020
8.03
 100 7.94 8.03 8.03 0 0 0
24/06/2020
7.94
 1,200 7.92 7.94 7.92 0 0 0
23/06/2020
7.92
 4,700 7.97 7.97 7.92 0 0 0
22/06/2020
7.97
 0 7.97 7.97 7.97 0 0 0
19/06/2020
7.97
 0 8.00 7.97 7.97 0 0 0
18/06/2020
8.00
 1,600 8.05 8.05 7.92 0 0 0
17/06/2020
8.05
 3,400 8.13 8.13 7.94 0 0 0
16/06/2020
8.13
 100 7.92 8.13 8.13 0 0 0
15/06/2020
7.92
 800 8.16 8.21 7.92 0 0 0
12/06/2020
8.16
 400 8.29 8.29 8.16 0 0 0
11/06/2020
8.29
 3,200 7.84 8.29 8.05 0 0 0
10/06/2020
7.84
 1,900 8.21 8.24 7.84 0 0 0
09/06/2020
8.21
 1,300 8.19 8.40 8.08 0 0 0
08/06/2020
8.19
 1,500 8.45 8.45 8.11 0 0 0
05/06/2020
8.45
 12,300 8.11 8.45 8.16 0 0 0
04/06/2020
8.11
 7,000 8.51 8.51 8.11 0 0 0
03/06/2020
8.51
 100 8.43 8.51 8.51 0 0 0
02/06/2020
8.43
 800 8.21 8.43 8.37 0 0 0
01/06/2020
8.21
 1,900 8.43 8.43 7.89 0 300 -0.0
29/05/2020
8.43
 10,100 8.21 8.59 8.05 0 0 0
28/05/2020
8.21
 1,200 8.11 8.80 7.78 0 100 -0.0
27/05/2020
8.11
 4,700 8.37 8.83 8.11 0 0 0
26/05/2020
8.37
 4,800 8.37 8.56 8.11 0 0 0
25/05/2020
8.37
 2,400 8.45 8.45 8.37 200 0 0.0
22/05/2020
8.45
 2,700 8.32 8.59 8.40 0 0 0
21/05/2020
8.32
 1,500 8.45 8.78 8.32 0 0 0
20/05/2020
8.45
 200 8.32 8.45 8.32 0 0 0
19/05/2020
8.32
 1,600 8.29 8.83 7.84 0 0 0
18/05/2020
8.29
 1,800 8.19 8.32 7.60 0 0 0
15/05/2020
8.19
 4,400 8.19 8.24 8.19 2,600 0 0.1
14/05/2020
8.19
 6,000 8.62 8.62 8.19 3,400 0 0.1
13/05/2020
8.62
 5,500 8.21 8.83 8.05 5,100 100 0.2
12/05/2020
8.21
 6,500 8.19 8.80 8.19 1,300 0 0.0
11/05/2020
8.19
 1,300 7.94 8.29 8.19 0 0 0
08/05/2020
7.94
 6,100 7.92 8.05 7.94 0 0 0
07/05/2020
7.92
 1,900 7.78 7.94 7.78 600 0 0.0
06/05/2020
7.78
 3,600 7.78 7.94 7.78 2,700 3,500 -0.0
05/05/2020
7.78
 4,700 7.78 7.94 7.49 2,000 2,500 -0.0
04/05/2020
7.78
 6,000 7.86 7.86 7.78 4,000 500 0.1
29/04/2020
7.86
 5,800 7.89 8.00 7.78 2,000 0 0.1
28/04/2020
7.89
 1,500 8.03 8.03 7.86 700 0 0.0
27/04/2020
8.03
 4,300 7.94 8.03 7.89 4,000 0 0.1
24/04/2020
7.94
 8,300 8.05 8.05 7.89 3,900 0 0.1
23/04/2020
8.05
 11,300 7.89 8.05 7.89 4,000 3,500 0.0
22/04/2020
7.89
 6,900 7.30 8.91 7.17 0 100 -0.0
21/04/2020
7.30
 5,200 8.48 8.48 7.14 3,700 0 0.1
20/04/2020
8.48
 7,500 7.78 8.48 7.78 2,000 0 0.1
17/04/2020
7.78
 4,300 8.59 8.59 7.78 2,300 0 0.1
16/04/2020
8.59
 8,600 7.78 8.70 7.38 4,000 100 0.1
15/04/2020
7.78
 10,600 8.24 9.07 7.78 4,300 0 0.1
14/04/2020
8.24
 1,000 8.24 8.24 8.19 1,000 0 0.0
13/04/2020
8.24
 100 7.92 8.24 8.24 0 0 0
10/04/2020
7.92
 200 8.27 8.27 7.78 100 200 -0.0
09/04/2020
8.27
 600 8.05 8.27 6.71 100 100 0.0
08/04/2020
8.05
 400 9.29 9.29 7.03 0 100 -0.0
07/04/2020
9.29
 200 8.05 9.29 6.92 0 100 -0.0
06/04/2020
8.05
 3,600 8.05 9.23 8.05 3,300 0 0.1
03/04/2020
8.05
 3,300 9.37 9.37 8.05 3,000 0 0.1
01/04/2020
9.37
 200 9.39 9.39 7.03 0 100 -0.0
31/03/2020
9.39
 200 9.37 9.39 7.01 0 100 -0.0
30/03/2020
9.37
 200 8.16 9.37 7.01 100 100 0.0
27/03/2020
8.16
 100 9.53 9.53 8.16 0 100 -0.0
26/03/2020
9.53
 400 11.19 11.19 9.53 100 0 0.0
25/03/2020
11.19
 0 11.19 11.19 11.19 0 0 0
24/03/2020
11.19
 0 11.19 11.19 11.19 0 0 0
23/03/2020
11.19
 0 11.19 11.19 11.19 0 0 0
20/03/2020
11.19
 0 11.19 11.19 11.19 0 0 0
19/03/2020
11.19
 100 9.66 11.19 11.19 0 0 0
18/03/2020
9.66
 1,700 11.25 11.25 9.58 0 0 0
17/03/2020
11.25
 1,100 9.82 11.25 8.37 400 100 0.0
16/03/2020
9.82
 300 11.41 11.41 9.82 0 0 0
13/03/2020
11.41
 303 11.27 11.41 11.41 200 0 0.0
12/03/2020
11.27
 208 9.90 11.27 8.62 0 100 -0.0
11/03/2020
9.90
 100 8.62 9.90 9.90 0 0 0
10/03/2020
8.62
 100 9.88 9.88 8.62 0 100 -0.0
09/03/2020
9.88
 800 9.88 10.17 9.88 700 0 0.0
06/03/2020
9.88
 8,100 9.82 10.17 9.88 8,000 0 0.3
05/03/2020
9.82
 4,600 9.69 11.14 9.82 3,100 0 0.1
04/03/2020
9.69
 100 9.82 9.82 9.69 100 100 0
03/03/2020
9.82
 700 9.82 11.27 9.80 0 0 0
02/03/2020
9.82
 100 9.66 9.82 9.82 0 0 0
28/02/2020
9.66
 1,400 9.72 9.72 9.66 100 0 0.0
27/02/2020
9.72
 100 9.69 9.72 9.72 0 0 0
26/02/2020
9.69
 0 9.69 9.69 9.69 0 0 0
25/02/2020
9.69
 0 9.69 9.69 9.69 0 0 0
24/02/2020
9.69
 0 9.69 9.69 9.69 0 0 0
21/02/2020
9.69
 500 9.82 9.82 9.69 0 0 0
20/02/2020
9.82
 0 9.82 9.82 9.82 0 0 0
19/02/2020
9.82
 0 9.82 9.82 9.82 0 0 0
18/02/2020
9.82
 6,000 9.82 9.82 9.80 6,000 0 0.2
17/02/2020
9.82
 100 9.82 9.82 9.82 0 0 0
14/02/2020
9.82
 0 9.82 9.82 9.82 0 0 0
13/02/2020
9.82
 10,100 9.69 9.82 9.72 10,000 0 0.4
12/02/2020
9.69
 700 9.74 9.74 9.69 0 0 0
11/02/2020
9.74
 1,200 9.69 9.90 9.69 0 0 0
10/02/2020
9.69
 300 9.69 9.85 9.69 0 0 0
07/02/2020
9.69
 100 9.85 9.85 9.69 0 0 0
06/02/2020
9.85
 0 9.93 9.85 9.85 0 0 0
05/02/2020
9.93
 800 9.69 9.93 9.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |