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)
14/04/2017
5.98
 0 5.98 5.98 5.98 0 0 0
13/04/2017
5.98
 600 5.98 5.98 5.98 0 0 0
12/04/2017
5.98
 500 5.98 5.98 5.98 0 0 0
11/04/2017
5.98
 0 5.98 5.98 5.98 0 0 0
10/04/2017
5.98
 0 5.98 5.98 5.98 0 0 0
07/04/2017
5.98
 200 6.16 6.16 5.98 0 0 0
05/04/2017
6.16
 6,700 5.98 6.16 6.16 0 0 0
04/04/2017
5.98
 1,400 5.86 5.98 5.86 0 0 0
03/04/2017
5.86
 0 5.90 5.86 5.86 0 0 0
31/03/2017
5.90
 800 5.81 5.90 5.81 0 0 0
30/03/2017
5.81
 0 5.81 5.81 5.81 0 0 0
29/03/2017
5.81
 0 5.81 5.81 5.81 0 0 0
28/03/2017
5.81
 100 5.98 5.98 5.81 0 0 0
27/03/2017
5.98
 500 6.16 6.16 5.98 0 0 0
24/03/2017
6.16
 400 5.83 6.16 5.98 0 0 0
23/03/2017
5.83
 3,201 5.81 5.83 5.83 0 0 0
22/03/2017
5.81
 903 6.16 6.16 5.81 0 0 0
21/03/2017
6.16
 900 5.97 6.33 5.98 0 0 0
20/03/2017
5.97
 1 6.16 6.16 5.97 0 0 0
17/03/2017
6.16
 3,500 5.81 6.16 5.81 0 0 0
16/03/2017
5.81
 0 5.81 5.81 5.81 0 0 0
15/03/2017
5.81
 1,500 5.98 5.98 5.81 0 0 0
14/03/2017
5.98
 926 5.98 5.98 5.81 0 0 0
13/03/2017
5.98
 13 5.98 5.98 5.98 0 0 0
10/03/2017
5.98
 100 5.98 5.98 5.98 0 0 0
09/03/2017
5.98
 1,520 6.98 6.98 5.98 0 0 0
08/03/2017
6.98
 0 6.98 6.98 6.98 0 0 0
07/03/2017
6.98
 100 6.16 6.98 6.98 0 0 0
06/03/2017
6.16
 0 6.16 6.16 6.16 0 0 0
03/03/2017
6.16
 100 5.42 6.16 6.16 0 0 0
02/03/2017
5.42
 0 5.42 5.42 5.42 0 0 0
01/03/2017
5.42
 1,000 5.42 5.42 5.42 0 0 0
28/02/2017
5.42
 4,700 5.39 5.42 5.42 0 0 0
27/02/2017
5.39
 2,000 5.30 5.81 5.39 0 0 0
24/02/2017
5.30
 0 5.30 5.30 5.30 0 0 0
23/02/2017
5.30
 400 6.02 6.02 5.30 0 0 0
22/02/2017
6.02
 0 6.02 6.02 6.02 0 0 0
21/02/2017
6.02
 0 6.02 6.02 6.02 0 0 0
20/02/2017
6.02
 0 6.02 6.02 6.02 0 0 0
17/02/2017
6.02
 2,900 7.08 7.08 6.02 0 0 0
16/02/2017
7.08
 0 7.08 7.08 7.08 0 0 0
15/02/2017
7.08
 0 7.08 7.08 7.08 0 0 0
14/02/2017
7.08
 0 7.08 7.08 7.08 0 0 0
13/02/2017
7.08
 0 7.08 7.08 7.08 0 0 0
10/02/2017
7.08
 0 7.08 7.08 7.08 0 0 0
09/02/2017
7.08
 0 7.08 7.08 7.08 0 0 0
08/02/2017
7.08
 0 7.27 7.08 7.08 0 0 0
07/02/2017
7.27
 3,000 6.33 7.27 6.67 0 0 0
06/02/2017
6.33
 0 6.33 6.33 6.33 0 0 0
03/02/2017
6.33
 0 6.33 6.33 6.33 0 0 0
02/02/2017
6.33
 100 6.00 6.33 6.33 0 0 0
25/01/2017
6.00
 800 5.98 6.00 5.98 0 0 0
24/01/2017
5.98
 3,600 5.40 5.98 5.98 0 0 0
23/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
20/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
19/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
18/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
17/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
16/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
13/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
12/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
11/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
10/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
09/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
06/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
05/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
04/01/2017
5.40
 0 5.40 5.40 5.40 0 0 0
03/01/2017
5.40
 0 5.81 5.40 5.40 0 0 0
30/12/2016
5.81
 500 5.13 5.81 5.30 0 0 0
29/12/2016
5.13
 0 5.13 5.13 5.13 0 0 0
28/12/2016
5.13
 1,000 5.01 5.13 5.13 0 0 0
27/12/2016
5.01
 1,600 5.88 5.88 5.01 0 0 0
26/12/2016
5.88
 0 5.88 5.88 5.88 0 0 0
23/12/2016
5.88
 0 5.88 5.88 5.88 0 0 0
22/12/2016
5.88
 0 5.88 5.88 5.88 0 0 0
21/12/2016
5.88
 0 5.88 5.88 5.88 0 0 0
20/12/2016
5.88
 1,400 5.90 5.90 5.88 0 0 0
19/12/2016
5.90
 0 5.90 5.90 5.90 0 0 0
16/12/2016
5.90
 400 5.92 5.92 5.90 0 0 0
15/12/2016
5.92
 0 5.92 5.92 5.92 0 0 0
14/12/2016
5.92
 0 5.92 5.92 5.92 0 0 0
13/12/2016
5.92
 0 5.92 5.92 5.92 0 0 0
12/12/2016
5.92
 0 5.92 5.92 5.92 0 0 0
09/12/2016
5.92
 0 5.92 5.92 5.92 0 0 0
08/12/2016
5.92
 0 5.92 5.92 5.92 0 0 0
07/12/2016
5.92
 3,700 5.92 5.92 5.92 0 0 0
06/12/2016
5.92
 0 5.92 5.92 5.92 0 0 0
05/12/2016
5.92
 500 6.94 6.94 5.92 0 0 0
02/12/2016
6.94
 100 8.16 8.16 6.94 0 0 0
01/12/2016
8.16
 0 8.16 8.16 8.16 0 0 0
30/11/2016
8.16
 0 8.16 8.16 8.16 0 0 0
29/11/2016: Cổ tức tiền mặt tỉ lệ: 15%
29/11/2016
8.16
 200 7.10 8.16 8.16 0 0 0
28/11/2016
7.10
 200 6.25 7.10 7.10 0 0 0
25/11/2016
6.25
 0 6.25 6.25 6.25 0 0 0
24/11/2016
6.25
 0 6.25 6.25 6.25 0 0 0
23/11/2016
6.25
 0 6.25 6.25 6.25 0 0 0
22/11/2016
6.25
 0 6.25 6.25 6.25 0 0 0
21/11/2016
6.25
 0 6.25 6.25 6.25 0 0 0
18/11/2016
6.25
 0 6.25 6.25 6.25 0 0 0
17/11/2016
6.25
 0 6.25 6.25 6.25 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |