Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
05/09/2025	39	400	38.80	39	38.80	0	0	0
04/09/2025	38.90	3,000	38.70	39	38.70	0	0	0
03/09/2025	39.10	1,800	39	39.10	37.50	0	0	0
29/08/2025	39	6,400	39	39	38.80	0	0	0
28/08/2025	38	600	38.50	38.50	38	100	0	0
27/08/2025	38.50	200	38.50	38.50	38.50	0	0	0
26/08/2025	39.20	900	39	39.20	39	0	0	0
25/08/2025	38	3,000	38.50	38.50	38	0	0	0
22/08/2025	38.50	700	38.70	38.80	38.50	0	0	0
21/08/2025	38.80	100	38.80	38.80	38.80	0	0	0
20/08/2025	39.20	3,100	38	39.20	38	0	0	0
19/08/2025	37.60	57,800	37	39.50	37	0	0	0
18/08/2025	37.10	2,300	37.10	37.10	36.60	1,200	0	0.0
15/08/2025	37.10	100	37.10	37.10	37.10	0	0	0
14/08/2025	37.10	100	37.10	37.10	37.10	0	0	0
13/08/2025	38.20	200	38.20	38.20	38.20	0	0	0
12/08/2025	38.50	400	37.20	38.50	37.20	0	0	0
11/08/2025	38.90	11,600	38.40	39	38.40	0	0	0
08/08/2025	38.40	2,700	37.90	38.40	37.90	0	100	-0.0
07/08/2025	38	3,000	36.80	38	32.30	0	0	0
06/08/2025	37.80	28,900	37.80	38	37.80	0	0	0
05/08/2025	37.80	3,000	37.80	37.80	37.80	0	0	0
04/08/2025	37.50	20,200	38	38.50	36.50	2,600	100	0.1
01/08/2025	38	38,400	37.80	38	35.90	100	0	0.0
31/07/2025	38	21,100	37.60	38	37.20	0	0	0
30/07/2025: Cổ tức tiền mặt tỉ lệ: 25%
30/07/2025	37.80	20,600	38.30	38.30	36	0	0	0
29/07/2025	36.70	32,300	37.92	38.57	36.51	100	0	0.0
28/07/2025	37.64	54,100	35.58	38.39	35.58	0	0	0
25/07/2025	35.39	21,600	34.92	35.58	34.92	0	0	0
24/07/2025	34.92	21,000	34.92	35.30	34.92	0	1,600	-0.1
23/07/2025	34.27	1,600	35.39	35.39	34.27	0	0	0
22/07/2025	35.11	10,300	35.58	35.58	35.11	0	0	0
21/07/2025	35.58	21,400	35.58	35.58	34.64	0	0	0
18/07/2025	35.58	20,900	34.55	35.58	34.55	0	0	0
17/07/2025	34.08	2,000	33.52	34.08	33.52	0	0	0
16/07/2025	33.14	1,000	33.14	33.14	33.14	0	0	0
15/07/2025	33.24	7,100	33.24	33.24	33.24	0	0	0
14/07/2025	33.24	2,200	32.77	33.24	32.77	0	0	0
11/07/2025	33.24	5,700	33.24	33.24	33.14	0	0	0
10/07/2025	33.05	2,100	33.05	33.24	33.05	0	0	0
09/07/2025	32.96	1,200	32.96	33.05	32.96	0	0	0
08/07/2025	33.24	12,200	33.14	33.24	32.67	0	0	0
07/07/2025	32.67	0	32.67	32.67	32.67	0	0	0
04/07/2025	32.67	1,200	32.30	32.67	32.30	0	0	0
03/07/2025	32.77	6,100	32.58	32.77	32.58	0	0	0
02/07/2025	32.77	5,000	32.30	32.77	32.30	0	0	0
01/07/2025	31.83	100	31.83	31.83	31.83	0	0	0
30/06/2025	31.83	500	31.83	31.83	31.83	0	0	0
27/06/2025	31.83	400	31.83	31.83	31.83	0	0	0
26/06/2025	31.08	6,100	31.36	31.36	30.90	0	0	0
25/06/2025	32.67	100	32.67	32.67	32.67	0	0	0
24/06/2025	31.74	0	31.74	31.74	31.74	0	0	0
23/06/2025	31.93	7,400	32.67	32.67	31.36	0	4,000	-0.1
20/06/2025	32.77	100	32.77	32.77	32.77	0	0	0
19/06/2025	31.83	0	31.83	31.83	31.83	0	0	0
18/06/2025	31.83	1,100	31.83	31.83	31.83	0	0	0
17/06/2025	31.83	200	31.83	31.83	31.83	0	0	0
16/06/2025	31.93	0	31.93	31.93	31.93	0	0	0
13/06/2025	32.86	1,300	31.83	32.86	31.83	0	0	0
12/06/2025	32.86	100	32.86	32.86	32.86	0	0	0
11/06/2025	31.93	3,400	32.02	32.02	31.93	100	0	0
10/06/2025	32.02	600	32.02	32.02	32.02	0	0	0
09/06/2025	31.83	4,300	32.11	32.11	31.83	0	0	0
06/06/2025	31.83	1,700	32.58	32.58	31.83	500	0	0
05/06/2025	32.49	1,100	33.05	33.05	32.49	1,000	0	0.0
04/06/2025	32.30	300	32.30	32.30	32.30	0	0	0
03/06/2025	32.11	0	32.11	32.11	32.11	0	0	0
02/06/2025	32.11	600	32.11	32.11	32.11	0	0	0
30/05/2025	31.83	600	32.96	32.96	31.83	0	0	0
29/05/2025	33.24	400	31.83	33.24	31.83	0	0	0
28/05/2025	32.21	0	32.21	32.21	32.21	0	0	0
27/05/2025	32.77	7,600	32.02	33.14	32.02	0	0	0
26/05/2025	33.61	4,400	31.36	33.61	31.27	0	0	0
23/05/2025	31.36	200	30.15	31.36	30.15	0	0	0
22/05/2025	31.27	5,100	30.90	31.46	30.90	0	0	0
21/05/2025	30.90	400	30.71	30.90	30.71	0	0	0
20/05/2025	30.15	1,700	31.08	31.08	30.15	0	0	0
19/05/2025	31.08	500	30.99	31.08	30.99	0	0	0
16/05/2025	31.08	200	31.08	31.08	31.08	0	0	0
15/05/2025	30.71	300	31.27	31.27	30.71	0	0	0
14/05/2025	31.46	100	31.46	31.46	31.46	0	0	0
13/05/2025	30.05	3,200	32.21	32.21	29.96	0	0	0
12/05/2025	29.96	8,800	29.21	31.36	29.21	0	0	0
09/05/2025	29.96	3,500	30.15	30.15	29.96	0	0	0
08/05/2025	30.43	1,200	31.74	31.74	30.43	0	0	0
07/05/2025	30.33	100	30.33	30.33	30.33	0	0	0
06/05/2025	30.33	5,300	29.96	30.33	29.96	0	0	0
05/05/2025	29.96	400	30.52	30.52	29.96	0	0	0
29/04/2025	29.12	2,000	28.27	30.61	28.27	200	0	0.0
28/04/2025	29.96	1,200	29.58	29.96	29.21	0	0	0
25/04/2025	31.27	0	31.27	31.27	31.27	0	0	0
24/04/2025	31.27	300	31.27	31.27	31.27	0	0	0
23/04/2025	31.74	100	31.74	31.74	31.74	0	0	0
22/04/2025	30.43	4,100	31.36	31.36	29.96	0	0	0
21/04/2025	31.83	200	34.45	34.45	31.83	0	0	0
18/04/2025	30.90	1,900	30.43	31.46	29.87	0	0	0
17/04/2025	29.49	5,400	30.33	30.33	29.40	0	0	0
16/04/2025	29.77	5,400	30.15	30.90	28.09	0	0	0
15/04/2025	31.83	3,500	31.93	31.93	31.83	0	0	0
14/04/2025	31.83	3,500	31.93	31.93	31.83	0	0	0

Page:
1
2
3
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-8.40	-19.81%	6,300	300	0.0	34 42.40 39.10
2 tháng (2025-11-28)	-8	-19.05%	31,900	300	0.0	34 44 39.10
3 tháng (2025-10-29)	-7.40	-17.87%	159,500	300	0.0	34 44 39.10
6 tháng (2025-07-31)	-4	-10.53%	421,000	3,300	0.1	34 44 39.10
12 tháng (2025-02-03)	-0.17	-0.50%	1,116,249	-600	-0.0	28.09 44 39.10
24 tháng (2024-02-07)	8.01	30.84%	2,314,044	-101	-0.0	25.99 44 39.10
36 tháng (2023-02-13)	9.63	39.54%	3,640,302	51,366	1.4	21.75 44 39.10
60 tháng (2021-02-22)	18.77	123.25%	5,206,929	182,366	6.8	14.94 44 39.10

CTCP May mặc Bình Dương (bdg)

THỐNG KÊ GIAO DỊCH