CTCP May mặc Bình Dương (bdg)

39.30
1.20
(3.15%)
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
(2026-02-23) 		0.70 1.88% 5,900 -300 -0.0
37.30
39.80
38.10
2 tháng
(2026-01-19) 		-2 -5% 15,400 0 -0.0
32.50
42
38.10
3 tháng
(2025-12-19) 		-4 -9.52% 21,800 300 0.0
32.50
42.40
38.10
6 tháng
(2025-09-22) 		0.10 0.26% 215,000 -500 -0.0
32.50
44
38.10
12 tháng
(2025-03-24) 		0.93 2.50% 925,600 -600 -0.0
28.09
44
38.10
24 tháng
(2024-03-29) 		10 35.72% 2,152,837 -1 -0.0
26.25
44
38.10
36 tháng
(2023-04-04) 		14.74 63.38% 3,479,161 51,366 1.4
21.75
44
38.10
60 tháng
(2021-04-14) 		21.06 124.29% 4,967,815 168,366 6.2
15.30
44
38.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
03/05/2024
28.17
 3,400 28.00 28.17 28.00 0 0 0
02/05/2024
27.56
 1,200 27.04 27.56 27.04 0 0 0
26/04/2024
27.04
 1,101 27.04 27.04 27.04 0 0 0
25/04/2024
27.04
 300 27.04 27.04 27.04 0 0 0
24/04/2024
27.04
 2,700 27.04 27.04 27.04 0 0 0
23/04/2024
27.04
 500 26.95 27.04 26.95 0 0 0
22/04/2024
26.69
 1,600 26.25 26.69 26.25 0 0 0
19/04/2024
26.25
 4,600 26.34 26.34 26.16 0 0 0
17/04/2024
26.69
 7,408 26.95 26.95 26.25 0 0 0
16/04/2024
26.86
 3,300 27.12 27.12 26.77 0 0 0
15/04/2024
26.95
 3,308 27.12 27.21 26.95 0 0 0
12/04/2024
27.39
 3,009 27.56 27.56 27.39 0 0 0
11/04/2024
27.30
 600 27.12 27.30 27.12 0 0 0
10/04/2024
27.91
 1,500 27.65 27.91 27.30 0 0 0
09/04/2024
27.65
 1,100 27.65 27.65 27.65 0 0 0
08/04/2024
27.65
 500 27.74 27.74 27.65 0 0 0
05/04/2024
27.56
 601 28.00 28.00 27.56 0 0 0
04/04/2024
28.00
 3,649 27.30 28.00 27.30 0 0 0
03/04/2024
28.17
 5,040 28.00 28.17 27.74 0 0 0
02/04/2024
28.17
 2,953 28.00 28.35 28.00 0 0 0
01/04/2024
27.65
 1,270 28.09 28.09 27.65 0 0 0
29/03/2024
28.00
 600 26.34 28.00 26.34 0 0 0
28/03/2024
27.56
 900 27.91 30.62 27.56 0 0 0
27/03/2024
27.47
 4,802 27.30 27.47 27.30 0 0 0
26/03/2024
27.12
 7,001 27.30 27.39 27.12 0 100 -0.0
25/03/2024
27.39
 7,033 27.21 27.39 27.21 0 0 0
22/03/2024
27.39
 2,807 27.47 27.47 27.21 0 0 0
21/03/2024
27.21
 4,509 27.47 27.47 27.21 0 0 0
20/03/2024
27.30
 4,100 27.12 27.30 27.12 0 0 0
19/03/2024
27.12
 9,103 27.12 27.12 26.95 0 0 0
18/03/2024
27.12
 12,500 27.21 27.30 26.69 0 0 0
15/03/2024
27.30
 400 27.04 27.65 27.04 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |