CTCP May mặc Bình Dương (bdg)

39.10
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
(2025-12-29) 		-8.40 -19.81% 6,300 300 0.0
34
42.40
39.10
2 tháng
(2025-11-28) 		-8 -19.05% 31,900 300 0.0
34
44
39.10
3 tháng
(2025-10-29) 		-7.40 -17.87% 159,500 300 0.0
34
44
39.10
6 tháng
(2025-07-31) 		-4 -10.53% 421,000 3,300 0.1
34
44
39.10
12 tháng
(2025-02-03) 		-0.17 -0.50% 1,116,249 -600 -0.0
28.09
44
39.10
24 tháng
(2024-02-07) 		8.01 30.84% 2,314,044 -101 -0.0
25.99
44
39.10
36 tháng
(2023-02-13) 		9.63 39.54% 3,640,302 51,366 1.4
21.75
44
39.10
60 tháng
(2021-02-22) 		18.77 123.25% 5,206,929 182,366 6.8
14.94
44
39.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
14/03/2024
27.12
 3,060 27.12 27.30 27.12 0 0 0
13/03/2024
27.12
 5,603 26.86 27.12 26.86 0 0 0
12/03/2024
26.86
 2,600 26.95 27.04 26.86 0 0 0
11/03/2024
26.95
 3,505 27.04 27.04 26.95 0 0 0
08/03/2024
26.95
 4,000 26.86 27.30 26.86 0 0 0
07/03/2024
26.86
 3,830 26.77 27.04 26.77 299,260 299,260 0
06/03/2024
26.77
 1,303 26.77 26.77 26.77 0 0 0
05/03/2024
26.86
 1,107 26.86 26.86 26.86 0 0 0
04/03/2024
26.77
 4,614 26.77 26.77 26.77 42,350 42,350 0
01/03/2024
26.77
 1,800 26.77 26.77 26.69 0 0 0
29/02/2024
26.69
 7,500 26.69 26.69 26.69 0 0 0
28/02/2024
26.69
 3,506 26.60 26.95 26.60 0 0 0
27/02/2024
26.60
 7,400 26.34 26.60 26.34 0 0 0
26/02/2024
26.16
 7,900 26.77 27.12 26.16 0 0 0
23/02/2024
26.77
 6,600 26.86 27.47 26.60 0 0 0
22/02/2024
26.86
 2,106 26.69 26.95 26.69 0 0 0
21/02/2024
26.51
 1,800 26.51 26.60 26.51 0 0 0
20/02/2024
26.51
 15,121 26.34 26.86 26.34 0 0 0
19/02/2024
26.34
 9,030 26.42 26.42 26.25 0 0 0
16/02/2024
26.42
 3,505 25.99 26.69 25.99 0 0 0
15/02/2024
26.16
 26,941 24.85 26.25 24.85 0 0 0
07/02/2024
25.99
 421 26.07 26.07 25.99 0 0 0
06/02/2024
25.72
 8,700 25.72 25.90 25.64 0 0 0
05/02/2024
25.64
 19,200 27.47 27.47 25.37 0 0 0
02/02/2024
25.46
 14,100 25.55 25.55 25.37 0 0 0
01/02/2024
25.55
 18,415 25.37 25.55 25.37 0 0 0
31/01/2024
25.64
 10,505 25.37 25.64 25.37 0 0 0
30/01/2024
25.37
 35,400 25.37 25.72 25.37 0 0 0
29/01/2024
25.37
 711 25.37 25.37 25.37 0 0 0
26/01/2024
25.37
 200 25.37 25.37 25.37 0 0 0
25/01/2024
25.20
 300 25.02 25.20 25.02 0 0 0
24/01/2024
25.11
 700 25.11 25.11 25.11 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |