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)
13/11/2024
31.83
 2,900 32.30 32.30 31.83 0 0 0
12/11/2024
31.83
 12,700 31.93 31.93 31.74 0 0 0
11/11/2024
31.93
 7,764 32.02 32.02 31.93 0 0 0
08/11/2024
32.11
 7,300 32.30 32.30 32.11 0 0 0
07/11/2024
32.77
 100 32.77 32.77 32.77 0 0 0
06/11/2024
32.39
 500 32.39 32.39 32.39 0 0 0
05/11/2024
32.67
 9,400 32.39 32.77 32.30 0 0 0
04/11/2024
32.67
 1,000 32.77 32.77 32.67 0 0 0
01/11/2024
32.77
 1,500 32.77 32.77 32.77 0 0 0
31/10/2024
32.77
 4,743 33.98 33.98 32.77 0 0 0
30/10/2024
32.77
 1,400 32.86 32.86 32.77 0 0 0
29/10/2024
33.24
 32,660 33.24 33.24 32.77 0 0 0
28/10/2024
34.17
 3,502 38.10 38.10 34.17 0 0 0
25/10/2024
33.24
 100 33.24 33.24 33.24 0 0 0
24/10/2024
33.14
 8,501 33.14 33.14 33.14 0 0 0
23/10/2024
32.86
 7,800 32.58 32.86 32.58 0 0 0
22/10/2024
32.67
 600 32.39 32.67 32.30 0 0 0
21/10/2024
32.77
 12,900 32.30 32.77 32.30 0 0 0
18/10/2024
32.39
 2,200 32.39 32.39 32.30 0 0 0
17/10/2024
32.30
 8,002 32.67 32.67 32.30 0 0 0
16/10/2024
32.30
 6,400 32.49 32.49 32.02 0 0 0
15/10/2024
32.67
 1,817 32.49 32.67 32.30 0 0 0
14/10/2024
32.67
 3,800 32.77 32.77 32.67 800 0 0.0
11/10/2024
32.77
 2,400 32.77 32.77 32.77 0 0 0
10/10/2024
32.77
 2,700 32.86 32.96 32.77 0 0 0
09/10/2024
32.96
 6,900 32.77 32.96 32.67 0 0 0
08/10/2024
32.77
 3,600 32.67 32.77 32.67 0 700 -0.0
07/10/2024
32.49
 1,328 32.77 32.77 32.49 0 0 0
04/10/2024
32.77
 1,000 32.77 32.77 32.77 0 0 0
03/10/2024
33.24
 404 33.24 33.24 33.24 0 0 0
02/10/2024
33.24
 3 33.24 33.24 33.24 0 0 0
01/10/2024
33.24
 110 33.24 33.24 33.24 0 0 0
30/09/2024
33.24
 4,467 33.05 33.24 33.05 0 0 0
27/09/2024
33.05
 3,721 32.96 33.05 32.96 0 0 0
26/09/2024
33.05
 2,409 32.96 33.05 32.96 0 0 0
25/09/2024
33.24
 601 33.24 33.24 33.14 0 0 0
24/09/2024
32.96
 6,041 33.05 33.05 32.96 0 0 0
23/09/2024
32.77
 810 33.05 33.05 32.77 0 0 0
20/09/2024
32.77
 2,200 32.77 33.05 32.77 0 0 0
19/09/2024
32.96
 100 32.96 32.96 32.96 0 0 0
18/09/2024
32.86
 515 32.86 32.86 32.86 0 0 0
17/09/2024
32.77
 1,558 32.96 32.96 32.77 0 0 0
16/09/2024
32.96
 1,210 32.96 32.96 32.96 0 0 0
13/09/2024
32.86
 401 33.05 33.05 32.86 0 0 0
12/09/2024
32.77
 3,150 33.24 33.24 32.77 0 0 0
11/09/2024
33.33
 115 33.33 33.33 33.33 0 0 0
10/09/2024
33.42
 2,121 33.52 33.52 32.96 0 0 0
09/09/2024
32.77
 3,210 32.77 32.86 32.77 0 0 0
06/09/2024
32.77
 1,006 32.67 32.77 32.67 0 0 0
05/09/2024
32.77
 4,103 32.67 33.05 32.67 0 0 0
04/09/2024
32.77
 2,700 32.77 32.77 32.21 0 0 0
30/08/2024
33.33
 135 33.33 33.33 33.33 0 0 0
29/08/2024
32.77
 5,447 32.49 32.77 31.74 0 0 0
28/08/2024
32.96
 0 32.96 32.96 32.96 0 0 0
27/08/2024
32.86
 3,333 33.24 33.24 32.86 0 0 0
26/08/2024
32.77
 2,684 32.49 32.77 32.49 0 0 0
23/08/2024
32.77
 737 32.77 32.86 32.77 0 0 0
22/08/2024
32.67
 13,136 32.77 33.14 31.93 0 0 0
21/08/2024
33.14
 4,240 33.61 33.61 32.30 0 0 0
20/08/2024
32.77
 20,700 33.14 33.14 32.77 0 0 0
19/08/2024
33.24
 4,632 33.52 34.17 33.24 0 0 0
16/08/2024: Cổ tức tiền mặt tỉ lệ: 25%
16/08/2024
33.80
 4,900 34.64 34.83 33.24 0 0 0
15/08/2024
33.42
 14,905 34.39 34.47 31.94 0 0 0
14/08/2024
34.12
 5,645 34.12 34.56 34.12 0 0 0
13/08/2024
34.30
 8,925 30.19 34.91 30.19 0 0 0
12/08/2024
35.09
 15,405 34.12 35.44 34.12 0 100 -0.0
09/08/2024
33.86
 4,731 34.47 34.56 33.42 0 0 0
08/08/2024
33.25
 10,600 31.67 33.25 31.67 0 0 0
07/08/2024
31.67
 2,100 31.59 31.67 31.59 0 0 0
06/08/2024
31.59
 1,120 31.85 31.85 31.50 0 0 0
05/08/2024
31.85
 13,100 31.85 31.85 31.24 0 0 0
02/08/2024
32.02
 5,800 31.59 32.02 31.59 0 100 -0.0
01/08/2024
31.94
 4,009 31.50 31.94 31.50 0 0 0
31/07/2024
33.16
 6,646 33.69 33.69 32.20 0 0 0
30/07/2024
32.11
 2,400 32.02 32.11 32.02 0 0 0
29/07/2024
32.37
 16,405 31.50 32.46 31.50 0 100 -0.0
26/07/2024
30.62
 3,202 30.80 30.89 30.62 0 0 0
25/07/2024
30.54
 700 30.71 30.71 30.54 0 100 -0.0
24/07/2024
30.80
 6,200 30.62 30.80 29.92 0 0 0
23/07/2024
30.62
 17,700 30.97 30.97 30.62 0 0 0
22/07/2024
30.97
 17,727 31.24 31.24 30.80 0 0 0
19/07/2024
30.97
 5,014 33.51 33.51 30.89 0 0 0
18/07/2024
30.89
 5,800 30.89 30.89 30.62 0 0 0
17/07/2024
30.62
 5,008 30.89 31.15 30.62 0 0 0
16/07/2024
31.06
 12,539 31.06 31.50 29.31 0 0 0
15/07/2024
30.80
 5,714 30.71 30.80 30.54 0 0 0
12/07/2024
30.19
 12,900 29.92 30.19 29.75 0 0 0
11/07/2024
30.19
 13,200 29.66 30.19 29.66 0 0 0
10/07/2024
29.49
 4,100 29.40 29.66 29.40 0 0 0
09/07/2024
29.31
 17,500 29.22 29.57 29.22 0 0 0
08/07/2024
29.31
 9,900 29.14 29.31 29.14 0 0 0
05/07/2024
29.14
 5,100 29.14 29.14 28.96 0 0 0
04/07/2024
29.31
 17,400 29.57 29.57 28.96 0 0 0
03/07/2024
29.57
 6,700 29.31 29.57 29.31 0 0 0
02/07/2024
29.49
 6,710 29.05 29.49 29.05 600 0 0.0
01/07/2024
28.96
 1,000 29.05 29.05 28.96 0 0 0
28/06/2024
29.14
 1,510 29.31 29.31 29.14 0 0 0
27/06/2024
29.05
 7,600 29.57 29.57 29.05 0 0 0
26/06/2024
29.57
 10,000 29.57 29.57 29.57 0 0 0
25/06/2024
29.57
 2,200 29.66 29.66 29.57 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |