CTCP May mặc Bình Dương (bdg)

37.70
0.70
(1.89%)
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
(2026-05-18) 		0.90 2.49% 25,400 -778 0
34
38
37.70
2 tháng
(2026-04-20) 		2.40 6.94% 48,500 -2,051 0
34
38
37.70
3 tháng
(2026-03-19) 		-1.10 -2.89% 222,500 -1,873 0
34
39.30
37.70
6 tháng
(2025-12-19) 		-5 -11.90% 244,300 -1,573 0.0
32.50
42.40
37.70
12 tháng
(2025-06-23) 		5.07 15.90% 922,900 -4,073 -0.1
31.08
44
37.70
24 tháng
(2024-06-27) 		7.95 27.37% 2,107,924 -2,374 -0.0
28.09
44
37.70
36 tháng
(2023-07-03) 		14.53 64.69% 3,523,106 49,526 1.4
22.39
44
37.70
60 tháng
(2021-07-13) 		20.97 130.85% 4,922,439 137,393 5.0
16.03
44
37.70
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |