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)
18/12/2024
31.36
 8,000 31.46 31.55 31.36 0 200 -0.0
17/12/2024
31.36
 4,300 31.46 31.46 31.36 0 0 0
16/12/2024
31.46
 13,300 31.46 31.55 31.36 0 0 0
13/12/2024
31.27
 2,000 31.18 31.55 31.18 0 0 0
12/12/2024
31.08
 3,815 31.08 31.18 31.08 0 0 0
11/12/2024
31.27
 3,700 31.18 31.27 30.99 0 0 0
10/12/2024
31.27
 100 31.27 31.27 31.27 0 0 0
09/12/2024
31.08
 7,701 31.18 31.18 30.90 0 0 0
06/12/2024
31.08
 4,783 31.18 31.27 31.08 0 0 0
05/12/2024
31.18
 1,102 31.18 31.27 31.08 0 0 0
04/12/2024
31.27
 7,300 31.08 31.36 30.90 0 0 0
03/12/2024
30.90
 30,400 31.18 31.36 30.90 0 0 0
02/12/2024
31.36
 1,101 31.64 31.64 31.36 0 0 0
29/11/2024
31.27
 1,200 31.64 31.64 31.27 0 0 0
28/11/2024
31.36
 3,400 31.36 31.46 31.27 0 0 0
27/11/2024
31.36
 5,000 31.36 31.36 31.36 0 0 0
26/11/2024
31.46
 1,105 31.74 31.74 31.46 0 0 0
25/11/2024
31.46
 5,300 31.46 31.46 31.46 0 0 0
22/11/2024
31.64
 2,500 31.74 31.74 31.36 0 0 0
21/11/2024
31.36
 2,000 31.46 31.46 31.36 0 0 0
20/11/2024
31.74
 800 31.55 31.74 30.90 0 0 0
19/11/2024
31.64
 1,900 31.27 31.74 31.27 0 0 0
18/11/2024
31.74
 176 31.74 31.74 31.74 0 0 0
15/11/2024
31.46
 1,700 31.55 31.64 31.46 0 0 0
14/11/2024
31.83
 15,800 31.83 31.83 31.64 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |