Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/07/2025	30.61	21,000	30.61	30.94	30.61	0	1,600	-0.1
23/07/2025	30.04	1,600	31.02	31.02	30.04	0	0	0
22/07/2025	30.77	10,300	31.18	31.18	30.77	0	0	0
21/07/2025	31.10	18,400	31.18	31.18	30.36	0	0	0
18/07/2025	31.18	20,900	30.28	31.18	30.28	0	0	0
17/07/2025	29.87	2,000	29.38	29.87	29.38	0	0	0
16/07/2025	29.05	1,000	29.05	29.05	29.05	0	0	0
15/07/2025	29.13	7,100	29.13	29.13	29.13	0	0	0
14/07/2025	29.13	2,200	28.72	29.13	28.72	0	0	0
11/07/2025	29.13	5,700	29.13	29.13	29.05	0	0	0
10/07/2025	28.97	2,100	28.97	29.13	28.97	0	0	0
09/07/2025	28.89	1,200	28.89	28.97	28.89	0	0	0
08/07/2025	29.13	12,200	29.05	29.13	28.64	0	0	0
07/07/2025	28.64	0	28.64	28.64	28.64	0	0	0
04/07/2025	28.64	1,200	28.31	28.64	28.31	0	0	0
03/07/2025	28.72	6,100	28.56	28.72	28.56	0	0	0
02/07/2025	28.72	5,000	28.31	28.72	28.31	0	0	0
01/07/2025	27.90	100	27.90	27.90	27.90	0	0	0
30/06/2025	27.90	500	27.90	27.90	27.90	0	0	0
27/06/2025	27.90	400	27.90	27.90	27.90	0	0	0
26/06/2025	27.25	6,100	27.49	27.49	27.08	0	0	0
25/06/2025	28.64	100	28.64	28.64	28.64	0	0	0
24/06/2025	27.82	0	27.82	27.82	27.82	0	0	0
23/06/2025	27.98	7,400	28.64	28.64	27.49	0	4,000	-0.1
20/06/2025	28.72	100	28.72	28.72	28.72	0	0	0
19/06/2025	27.90	0	27.90	27.90	27.90	0	0	0
18/06/2025	27.90	1,100	27.90	27.90	27.90	0	0	0
17/06/2025	27.90	200	27.90	27.90	27.90	0	0	0
16/06/2025	27.98	0	27.98	27.98	27.98	0	0	0
13/06/2025	28.80	1,300	27.90	28.80	27.90	0	0	0
12/06/2025	28.80	100	28.80	28.80	28.80	0	0	0
11/06/2025	27.98	3,400	28.07	28.07	27.98	100	0	0.0
10/06/2025	28.07	600	28.07	28.07	28.07	0	0	0
09/06/2025	27.90	4,300	28.15	28.15	27.90	0	0	0
06/06/2025	27.90	1,700	28.56	28.56	27.90	500	0	0.0
05/06/2025	28.48	1,100	28.97	28.97	28.48	1,000	0	0.0
04/06/2025	28.31	300	28.31	28.31	28.31	0	0	0
03/06/2025	28.15	0	28.15	28.15	28.15	0	0	0
02/06/2025	28.15	600	28.15	28.15	28.15	0	0	0
30/05/2025	27.90	600	28.89	28.89	27.90	0	0	0
29/05/2025	29.13	400	27.90	29.13	27.90	0	0	0
28/05/2025	28.23	0	28.23	28.23	28.23	0	0	0
27/05/2025	28.72	7,600	28.07	29.05	28.07	0	0	0
26/05/2025	29.46	4,400	27.49	29.46	27.41	0	0	0
23/05/2025	27.49	200	26.42	27.49	26.42	0	0	0
22/05/2025	27.41	5,100	27.08	27.57	27.08	0	0	0
21/05/2025	27.08	400	26.92	27.08	26.92	0	0	0
20/05/2025	26.42	1,700	27.25	27.25	26.42	0	0	0
19/05/2025	27.25	500	27.16	27.25	27.16	0	0	0
16/05/2025	27.25	200	27.25	27.25	27.25	0	0	0
15/05/2025	26.92	300	27.41	27.41	26.92	0	0	0
14/05/2025	27.57	100	27.57	27.57	27.57	0	0	0
13/05/2025	26.34	3,200	28.23	28.23	26.26	0	0	0
12/05/2025	26.26	8,800	25.60	27.49	25.60	0	0	0
09/05/2025	26.26	3,500	26.26	26.42	26.26	0	0	0
08/05/2025	26.67	1,200	26.67	27.82	26.67	0	0	0
07/05/2025	27.90	2,500	26.59	27.90	26.59	0	0	0
06/05/2025	26.59	5,300	26.51	26.51	26.51	0	0	0
05/05/2025	26.26	400	26.75	26.75	26.26	0	0	0
02/05/2025	30.69	5,700	29.63	30.69	29.63	0	0	0
01/05/2025	27.98	300	27.98	27.98	27.98	0	0	0
30/04/2025	21.50	3,500	21.58	21.58	21.42	0	0	0
29/04/2025	25.52	2,003	24.78	26.83	24.78	200	0	0.0
28/04/2025	26.26	1,200	25.93	26.26	25.60	0	0	0
25/04/2025	27.41	0	27.41	27.41	27.41	0	0	0
24/04/2025	27.41	301	27.41	27.41	27.41	0	0	0
23/04/2025	27.82	100	27.82	27.82	27.82	0	0	0
22/04/2025	26.67	4,102	27.49	27.49	26.26	0	0	0
21/04/2025	27.90	225	30.20	30.20	27.90	0	0	0
18/04/2025	27.08	1,924	26.67	27.57	26.18	0	0	0
17/04/2025	25.85	5,400	26.59	26.59	25.77	0	0	0
16/04/2025	26.10	5,400	26.42	27.08	24.62	0	0	0
15/04/2025	27.90	3,515	27.98	27.98	27.90	0	0	0
14/04/2025	27.90	3,500	27.98	27.98	27.90	0	0	0
11/04/2025	28.97	6,000	29.05	29.05	28.89	0	0	0
10/04/2025	29.05	59,900	29.05	29.05	27.25	0	0	0
09/04/2025	24.62	1,208	27.08	27.08	23.80	0	200	-0.0
08/04/2025	27.82	1,300	27.08	27.82	27.08	0	0	0
07/04/2025	28.64	1,200	28.31	28.64	28.31	0	0	0
04/04/2025	28.15	10,530	28.72	29.13	28.15	0	0	0
03/04/2025	30.04	48,920	28.48	32.00	28.48	0	0	0
02/04/2025	33.48	1,814	33.40	33.48	33.40	0	0	0
01/04/2025	32.83	2,363	33.07	33.15	32.83	0	0	0
31/03/2025	33.15	100	33.15	33.15	33.15	0	0	0
28/03/2025	33.48	822	32.91	33.65	32.83	0	0	0
27/03/2025	32.83	0	32.83	32.83	32.83	0	0	0
26/03/2025	32.83	629	32.91	32.91	32.83	0	0	0
25/03/2025	32.83	3,201	32.66	32.83	32.66	0	0	0
24/03/2025	32.50	2,200	32.83	32.83	32.50	0	0	0
21/03/2025	32.91	2,828	32.50	33.15	32.50	0	0	0
20/03/2025	32.50	2,100	32.50	32.50	32.50	0	0	0
19/03/2025	32.42	8,300	32.50	32.74	32.42	0	0	0
18/03/2025	32.50	400	32.58	32.58	32.50	0	0	0
17/03/2025	21.50	3,500	21.58	21.58	21.42	0	0	0
14/03/2025	32.50	15,000	32.50	32.50	32.50	0	0	0
13/03/2025	32.33	19,400	32.58	32.58	32.33	0	0	0
12/03/2025	32.50	2,800	32.50	32.50	32.50	0	0	0
11/03/2025	32.50	4,400	32.50	32.74	32.42	0	0	0
10/03/2025	32.50	1,000	32.58	32.58	32.50	0	0	0
07/03/2025	32.66	9,521	32.58	32.66	32.50	0	0	0

Page:
<<
3
4
5
>>

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

CTCP May mặc Bình Dương (bdg)

THỐNG KÊ GIAO DỊCH