CTCP May mặc Bình Dương (bdg)

39.10
5.10
(15%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
11/04/2025
33.05
 6,000 33.14 33.14 32.96 0 0 0
10/04/2025
33.14
 59,900 33.14 33.14 31.08 0 0 0
09/04/2025
28.09
 1,200 30.90 30.90 27.15 0 200 -0.0
08/04/2025
31.74
 1,300 30.90 31.74 30.90 0 0 0
04/04/2025
32.11
 10,500 32.77 33.24 32.11 0 0 0
03/04/2025
34.27
 48,900 32.49 36.51 32.49 0 0 0
02/04/2025
38.20
 1,800 38.10 38.20 38.10 0 0 0
01/04/2025
37.45
 2,300 37.73 37.82 37.45 0 0 0
31/03/2025
37.82
 100 37.82 37.82 37.82 0 0 0
28/03/2025
38.20
 800 37.54 38.39 37.45 0 0 0
27/03/2025
37.45
 0 37.45 37.45 37.45 0 0 0
26/03/2025
37.45
 600 37.54 37.54 37.45 0 0 0
25/03/2025
37.45
 3,200 37.26 37.45 37.26 0 0 0
24/03/2025
37.07
 2,200 37.45 37.45 37.07 0 0 0
21/03/2025
37.54
 2,800 37.07 37.82 37.07 0 0 0
20/03/2025
37.07
 2,100 37.07 37.07 37.07 0 0 0
19/03/2025
36.98
 8,300 37.07 37.36 36.98 0 0 0
18/03/2025
37.07
 400 37.17 37.17 37.07 0 0 0
17/03/2025
37.07
 2,500 37.07 37.07 36.98 0 0 0
14/03/2025
37.07
 15,000 37.07 37.07 37.07 0 0 0
13/03/2025
36.89
 19,400 37.17 37.17 36.89 0 0 0
12/03/2025
37.07
 2,800 37.07 37.07 37.07 0 0 0
11/03/2025
37.07
 4,400 37.07 37.36 36.98 0 0 0
10/03/2025
37.07
 1,000 37.17 37.17 37.07 0 0 0
07/03/2025
37.26
 9,500 37.17 37.26 37.07 0 0 0
06/03/2025
37.17
 3,500 37.07 37.17 37.07 0 0 0
05/03/2025
37.07
 12,500 37.07 37.17 37.07 0 0 0
04/03/2025
36.98
 2,000 37.07 37.07 36.98 0 0 0
03/03/2025
37.07
 5,900 37.07 37.36 37.07 0 0 0
28/02/2025
37.07
 2,900 37.17 37.17 37.07 0 0 0
27/02/2025
37.17
 500 37.17 37.17 37.17 0 0 0
26/02/2025
37.07
 4,700 36.98 37.36 36.98 0 0 0
25/02/2025
37.45
 8,700 37.26 37.45 37.26 0 0 0
24/02/2025
37.26
 2,300 37.17 37.26 37.17 0 0 0
21/02/2025
36.98
 13,400 37.54 37.54 36.98 0 0 0
20/02/2025
37.73
 7,000 38.20 38.20 37.54 0 0 0
19/02/2025
37.73
 3,700 37.64 37.92 37.64 0 0 0
18/02/2025
37.64
 5,400 37.54 37.64 37.26 0 0 0
17/02/2025
37.45
 5,300 37.17 37.92 37.17 0 0 0
14/02/2025
36.79
 5,100 35.76 36.98 35.76 0 0 0
13/02/2025
35.76
 4,800 36.98 36.98 35.58 0 0 0
12/02/2025
35.58
 3,100 35.67 35.67 35.58 0 0 0
11/02/2025
35.58
 4,739 35.58 35.58 35.48 0 0 0
10/02/2025
35.39
 4,808 35.67 35.95 35.11 0 0 0
07/02/2025
35.86
 3,102 35.11 35.95 35.11 0 0 0
06/02/2025
35.39
 4,800 35.11 35.39 34.73 0 0 0
05/02/2025
35.01
 5,700 33.80 35.01 33.80 0 0 0
04/02/2025
33.89
 2,400 34.83 34.92 33.89 0 0 0
03/02/2025
34.17
 21,300 33.70 36.04 32.39 0 0 0
24/01/2025
31.46
 3,500 31.46 31.83 31.46 0 0 0
23/01/2025
31.18
 5,300 31.36 31.36 31.08 0 0 0
22/01/2025
30.90
 8,100 31.27 31.27 30.90 0 0 0
21/01/2025
31.27
 613 31.36 31.36 31.27 0 0 0
20/01/2025
31.08
 9,900 31.36 31.36 30.99 0 0 0
17/01/2025
31.36
 505 31.36 31.36 31.36 0 0 0
16/01/2025
31.36
 4,058 31.46 31.46 31.36 0 0 0
15/01/2025
31.46
 1,100 31.36 31.46 31.36 0 0 0
14/01/2025
30.99
 4 31.46 31.46 31.46 0 0 0
13/01/2025
30.99
 3,515 31.83 31.83 30.99 0 1 -0.0
10/01/2025
31.93
 233 31.93 31.93 31.93 0 0 0
09/01/2025
31.93
 600 31.93 31.93 31.93 0 0 0
08/01/2025
31.93
 1,500 31.93 31.93 31.93 0 0 0
07/01/2025
31.83
 901 32.02 32.02 31.83 0 0 0
06/01/2025
31.93
 1,300 31.93 32.02 31.93 0 0 0
03/01/2025
31.93
 300 31.93 31.93 31.93 0 0 0
02/01/2025
31.64
 113 31.64 31.64 31.64 0 0 0
31/12/2024
31.64
 200 31.55 31.64 31.55 0 0 0
30/12/2024
32.21
 3,700 31.64 32.21 31.36 0 0 0
27/12/2024
31.83
 3,100 31.74 31.83 31.74 0 0 0
26/12/2024
32.30
 5,700 31.83 32.30 31.46 0 0 0
25/12/2024
32.21
 800 32.11 32.21 32.11 0 0 0
24/12/2024
32.30
 4,600 31.74 32.30 31.74 0 0 0
23/12/2024
31.74
 10,819 31.46 31.93 31.46 0 0 0
20/12/2024
31.46
 500 31.64 31.74 31.46 0 0 0
19/12/2024
31.46
 3,100 31.55 31.55 31.46 0 0 0
18/12/2024
31.36
 8,000 31.46 31.55 31.36 0 200 -0.0
17/12/2024
31.36
 4,300 31.46 31.46 31.36 0 0 0
16/12/2024
31.46
 13,300 31.46 31.55 31.36 0 0 0
13/12/2024
31.27
 2,000 31.18 31.55 31.18 0 0 0
12/12/2024
31.08
 3,815 31.08 31.18 31.08 0 0 0
11/12/2024
31.27
 3,700 31.18 31.27 30.99 0 0 0
10/12/2024
31.27
 100 31.27 31.27 31.27 0 0 0
09/12/2024
31.08
 7,701 31.18 31.18 30.90 0 0 0
06/12/2024
31.08
 4,783 31.18 31.27 31.08 0 0 0
05/12/2024
31.18
 1,102 31.18 31.27 31.08 0 0 0
04/12/2024
31.27
 7,300 31.08 31.36 30.90 0 0 0
03/12/2024
30.90
 30,400 31.18 31.36 30.90 0 0 0
02/12/2024
31.36
 1,101 31.64 31.64 31.36 0 0 0
29/11/2024
31.27
 1,200 31.64 31.64 31.27 0 0 0
28/11/2024
31.36
 3,400 31.36 31.46 31.27 0 0 0
27/11/2024
31.36
 5,000 31.36 31.36 31.36 0 0 0
26/11/2024
31.46
 1,105 31.74 31.74 31.46 0 0 0
25/11/2024
31.46
 5,300 31.46 31.46 31.46 0 0 0
22/11/2024
31.64
 2,500 31.74 31.74 31.36 0 0 0
21/11/2024
31.36
 2,000 31.46 31.46 31.36 0 0 0
20/11/2024
31.74
 800 31.55 31.74 30.90 0 0 0
19/11/2024
31.64
 1,900 31.27 31.74 31.27 0 0 0
18/11/2024
31.74
 176 31.74 31.74 31.74 0 0 0
15/11/2024
31.46
 1,700 31.55 31.64 31.46 0 0 0
14/11/2024
31.83
 15,800 31.83 31.83 31.64 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |