CTCP May mặc Bình Dương (bdg)

42
0
(0%)
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
(2025-11-04) 		0.90 2.19% 121,300 0 0
37.50
42
42
2 tháng
(2025-10-06) 		3 7.69% 166,100 -800 -0.0
37.50
42
42
3 tháng
(2025-09-05) 		3 7.69% 185,700 -800 -0.0
37.50
42
42
6 tháng
(2025-06-09) 		10.17 31.94% 670,600 -2,400 -0.1
31.08
42
42
12 tháng
(2024-12-09) 		10.92 35.12% 1,207,526 -1,101 -0.1
28.09
42
42
24 tháng
(2023-12-15) 		17.76 73.29% 2,495,026 -101 -0.0
23.36
42
42
36 tháng
(2022-12-20) 		24.04 133.88% 3,878,028 51,066 1.3
17.88
42
42
60 tháng
(2020-12-30) 		27.10 181.85% 5,406,585 187,666 7.0
13.01
42
42
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
24/06/2024
28.96
 10,800 29.40 29.40 28.87 500 0 0.0
21/06/2024
29.66
 8,527 29.31 29.66 29.31 0 0 0
20/06/2024
29.31
 5,900 29.31 29.49 29.31 0 0 0
19/06/2024
29.31
 2,800 29.05 29.31 29.05 0 0 0
18/06/2024
29.05
 0 29.05 29.05 29.05 0 0 0
17/06/2024
28.96
 2,200 29.05 29.05 28.96 0 0 0
14/06/2024
28.87
 4,402 29.05 29.14 28.87 0 0 0
13/06/2024
29.05
 2,500 29.22 29.22 29.05 0 0 0
12/06/2024
29.05
 9,908 29.05 29.84 28.96 0 0 0
11/06/2024
29.14
 17,901 28.87 29.14 28.87 0 0 0
10/06/2024
28.17
 9,607 27.21 29.14 27.21 0 0 0
07/06/2024
28.87
 7,900 28.87 29.22 28.79 0 0 0
06/06/2024
28.96
 11,200 29.31 29.40 28.87 0 0 0
05/06/2024
28.87
 13,544 29.14 29.31 28.87 0 0 0
04/06/2024
29.31
 8,426 28.87 29.31 28.87 0 0 0
03/06/2024
28.87
 4,405 27.82 28.96 27.82 0 0 0
31/05/2024
28.87
 7,018 28.87 28.87 28.61 0 0 0
30/05/2024
28.96
 4,500 28.96 28.96 28.61 0 0 0
29/05/2024
28.61
 14,800 28.96 29.14 28.61 0 0 0
28/05/2024
29.05
 18,303 27.82 29.05 27.82 0 0 0
27/05/2024
28.26
 9,900 28.00 28.26 27.82 0 0 0
24/05/2024
27.82
 0 27.82 27.82 27.82 0 0 0
23/05/2024
28.00
 300 28.00 28.00 27.39 0 0 0
22/05/2024
28.00
 5,458 28.00 28.00 27.91 0 0 0
21/05/2024
27.91
 2,101 27.74 28.09 27.74 0 0 0
20/05/2024
28.00
 3,211 28.17 28.26 28.00 0 0 0
17/05/2024
28.00
 3,520 27.91 28.09 27.91 0 0 0
16/05/2024
27.91
 302 28.00 28.00 27.91 0 0 0
15/05/2024
27.65
 99 27.65 27.65 27.65 0 0 0
14/05/2024
27.65
 140 27.65 27.65 27.65 0 0 0
13/05/2024
27.56
 1,500 27.56 27.56 27.56 0 0 0
10/05/2024
27.56
 400 27.56 27.56 27.56 0 0 0
09/05/2024
27.47
 4,302 27.65 27.65 27.39 0 0 0
08/05/2024
27.65
 8,600 27.12 27.65 27.12 0 0 0
07/05/2024
28.00
 0 28.00 28.00 28.00 0 0 0
06/05/2024
28.00
 500 28.00 28.00 28.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |