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)
09/09/2019
9.02
 200 9.31 9.31 9.02 0 0 0
06/09/2019
9.31
 0 9.38 9.31 9.31 0 0 0
05/09/2019
9.38
 400 9.23 9.38 9.02 0 0 0
04/09/2019
9.23
 0 9.23 9.23 9.23 0 0 0
03/09/2019
9.23
 0 9.23 9.23 9.23 0 0 0
30/08/2019
9.23
 0 8.82 9.23 9.23 0 0 0
29/08/2019
8.82
 2,700 9.67 9.67 8.82 1,200 0 0.0
28/08/2019
9.67
 0 9.67 9.67 9.67 0 0 0
27/08/2019
9.67
 300 9.67 9.67 9.67 0 0 0
26/08/2019
9.67
 500 9.80 9.80 9.67 0 0 0
23/08/2019
9.80
 0 9.80 9.80 9.80 0 0 0
22/08/2019
9.80
 0 9.80 9.80 9.80 0 0 0
21/08/2019
9.80
 2,200 9.80 9.80 9.80 2,200 0 0.1
20/08/2019
9.80
 2,200 9.80 9.80 9.80 0 0 0
19/08/2019
9.80
 0 9.80 9.80 9.80 0 0 0
16/08/2019
9.80
 300 9.80 9.80 9.80 0 0 0
15/08/2019
9.80
 0 9.80 9.80 9.80 0 0 0
14/08/2019
9.80
 1,600 9.54 9.80 9.80 0 0 0
13/08/2019
9.54
 500 9.62 9.62 9.54 0 0 0
12/08/2019
9.62
 0 9.62 9.62 9.62 0 0 0
09/08/2019
9.62
 0 9.62 9.62 9.62 0 0 0
08/08/2019
9.62
 0 9.62 9.62 9.62 0 0 0
07/08/2019
9.62
 0 9.54 9.62 9.62 0 0 0
06/08/2019
9.54
 1,200 9.51 9.80 9.54 0 0 0
05/08/2019
9.51
 1,000 9.26 9.51 9.28 0 0 0
02/08/2019
9.26
 100 8.59 9.26 9.26 0 0 0
01/08/2019: Cổ tức tiền mặt tỉ lệ: 20%
01/08/2019
8.59
 0 8.59 8.59 8.59 0 0 0
31/07/2019
8.59
 0 8.59 8.59 8.59 0 0 0
30/07/2019
8.59
 100 9.63 9.63 8.59 0 100 -0.0
29/07/2019
9.63
 0 9.63 9.63 9.63 0 0 0
26/07/2019
9.63
 1,000 9.48 9.63 9.63 1,000 0 0.0
25/07/2019
9.48
 2,100 9.48 9.73 9.48 0 0 0
24/07/2019
9.48
 1,500 8.95 9.48 9.24 0 0 0
23/07/2019
8.95
 100 8.95 8.95 8.95 100 0 0.0
22/07/2019
8.95
 100 8.93 8.95 8.95 0 0 0
19/07/2019
8.93
 400 8.88 8.93 8.93 400 400 0
18/07/2019
8.88
 1,600 9.36 9.36 8.15 0 600 -0.0
17/07/2019
9.36
 0 9.27 9.36 9.36 0 0 0
16/07/2019
9.27
 3,200 9.36 9.36 9.27 3,000 2,500 0.0
15/07/2019
9.36
 4,500 9.12 9.36 9.36 0 0 0
12/07/2019
9.12
 0 9.12 9.12 9.12 0 0 0
11/07/2019
9.12
 0 9.12 9.12 9.12 0 0 0
10/07/2019
9.12
 500 9.12 9.12 9.12 500 0 0.0
09/07/2019
9.12
 900 8.54 9.12 9.12 900 0 0.0
08/07/2019
8.54
 0 8.54 8.54 8.54 0 0 0
05/07/2019
8.54
 0 8.54 8.54 8.54 0 0 0
04/07/2019
8.54
 900 8.97 8.97 8.54 0 0 0
03/07/2019
8.97
 0 8.97 8.97 8.97 0 0 0
02/07/2019
8.97
 0 8.88 8.97 8.97 0 0 0
01/07/2019
8.88
 3,400 8.63 9.00 8.88 2,500 1,500 0.0
28/06/2019
8.63
 0 8.63 8.63 8.63 0 0 0
27/06/2019
8.63
 0 8.63 8.63 8.63 0 0 0
26/06/2019
8.63
 1,611 8.51 8.63 8.61 1,500 0 0.1
25/06/2019
8.51
 2 8.51 8.51 8.51 0 0 0
24/06/2019
8.51
 0 8.51 8.51 8.51 0 0 0
21/06/2019
8.51
 1,400 8.51 8.51 8.51 1,400 0 0.0
20/06/2019
8.51
 2,300 8.51 8.51 8.51 0 0 0
19/06/2019
8.51
 0 8.51 8.51 8.51 0 0 0
18/06/2019
8.51
 1,100 8.51 8.51 8.51 1,100 0 0.0
17/06/2019
8.51
 100 8.76 8.76 8.51 100 0 0.0
14/06/2019
8.76
 1,300 8.51 8.76 8.51 400 0 0.0
13/06/2019
8.51
 1,100 8.51 8.51 8.27 500 0 0.0
12/06/2019
8.51
 1,300 8.51 8.51 8.51 1,300 0 0.0
11/06/2019
8.51
 600 8.51 8.51 8.27 0 0 0
10/06/2019
8.51
 0 8.51 8.51 8.51 0 0 0
07/06/2019
8.51
 0 8.51 8.51 8.51 0 0 0
06/06/2019
8.51
 100 8.03 8.51 8.51 0 0 0
05/06/2019
8.03
 0 8.03 8.03 8.03 0 0 0
04/06/2019
8.03
 100 8.51 8.51 8.03 0 100 -0.0
03/06/2019
8.51
 300 8.22 8.51 8.51 0 0 0
31/05/2019
8.22
 0 8.51 8.22 8.22 0 0 0
30/05/2019
8.51
 300 9.00 9.00 7.66 0 100 -0.0
29/05/2019
9.00
 100 8.39 9.00 9.00 0 0 0
28/05/2019
8.39
 2,100 8.51 8.51 8.39 2,100 0 0.1
27/05/2019
8.51
 1,100 8.51 8.63 8.51 0 0 0
24/05/2019
8.51
 1,000 8.56 8.56 8.51 0 0 0
23/05/2019
8.56
 0 8.61 8.56 8.56 0 0 0
22/05/2019
8.61
 200 8.15 8.61 8.51 0 0 0
21/05/2019
8.15
 200 9.00 9.00 7.90 0 100 -0.0
20/05/2019
9.00
 100 8.27 9.00 9.00 0 0 0
17/05/2019
8.27
 400 7.61 8.27 8.03 0 0 0
16/05/2019
7.61
 100 8.27 8.27 7.61 0 100 -0.0
15/05/2019
8.27
 300 8.51 8.51 7.95 0 100 -0.0
14/05/2019
8.51
 100 7.66 8.51 8.51 0 0 0
13/05/2019
7.66
 0 7.66 7.66 7.66 0 0 0
10/05/2019
7.66
 100 8.20 8.20 7.66 0 100 -0.0
09/05/2019
8.20
 0 8.20 8.20 8.20 0 0 0
08/05/2019
8.20
 0 8.20 8.20 8.20 0 0 0
07/05/2019
8.20
 0 8.20 8.20 8.20 0 0 0
06/05/2019
8.20
 0 8.20 8.20 8.20 0 0 0
03/05/2019
8.20
 0 8.20 8.20 8.20 0 0 0
02/05/2019
8.20
 100 8.83 8.83 8.20 0 100 -0.0
26/04/2019
8.83
 0 8.83 8.83 8.83 0 0 0
25/04/2019
8.83
 0 8.83 8.83 8.83 0 0 0
24/04/2019
8.83
 0 8.83 8.83 8.83 0 0 0
23/04/2019
8.83
 100 9.24 9.24 8.83 0 100 -0.0
22/04/2019
9.24
 0 9.24 9.24 9.24 0 0 0
19/04/2019: Cổ tức tiền mặt tỉ lệ: 35%
19/04/2019
9.24
 100 8.61 9.24 9.24 0 0 0
18/04/2019
8.61
 0 8.61 8.61 8.61 0 0 0
17/04/2019
8.61
 100 8.03 8.61 8.61 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |