CTCP May mặc Bình Dương (bdg)

26.90
-0.60
(-2.18%)
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
(2026-07-01) 		-11.30 -29.50% 112,100 1,500 0
26.90
40.50
26.90
2 tháng
(2026-06-01) 		-9 -25% 142,800 1,500 0
26.90
40.50
26.90
3 tháng
(2026-05-04) 		-7.60 -21.97% 163,900 -757 0
26.90
40.50
26.90
6 tháng
(2026-02-02) 		-14.40 -34.78% 355,100 -473 -0.0
26.90
41.80
26.90
12 tháng
(2025-08-05) 		-10.80 -28.57% 703,400 327 0.0
26.90
44
26.90
24 tháng
(2024-08-12) 		-8.09 -23.05% 1,982,189 -1,174 -0.0
26.90
44
26.90
36 tháng
(2023-08-16) 		1.84 7.33% 3,403,026 46,326 1.2
22.66
44
26.90
60 tháng
(2021-08-26) 		10.93 68.07% 4,989,429 121,293 4.2
16.07
44
26.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |