CTCP May mặc Bình Dương (bdg)

26
-0.60
(-2.26%)
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
(2026-08-18) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/10/2024
28.31
 8,002 28.64 28.64 28.31 0 0 0
16/10/2024
28.31
 6,400 28.48 28.48 28.07 0 0 0
15/10/2024
28.64
 1,817 28.48 28.64 28.31 0 0 0
14/10/2024
28.64
 3,800 28.72 28.72 28.64 800 0 0.0
11/10/2024
28.72
 2,400 28.72 28.72 28.72 0 0 0
10/10/2024
28.72
 2,700 28.80 28.89 28.72 0 0 0
09/10/2024
28.89
 6,900 28.72 28.89 28.64 0 0 0
08/10/2024
28.72
 3,600 28.64 28.72 28.64 0 700 -0.0
07/10/2024
28.48
 1,328 28.72 28.72 28.48 0 0 0
04/10/2024
28.72
 1,000 28.72 28.72 28.72 0 0 0
03/10/2024
29.13
 404 29.13 29.13 29.13 0 0 0
02/10/2024
29.13
 3 29.13 29.13 29.13 0 0 0
01/10/2024
29.13
 110 29.13 29.13 29.13 0 0 0
30/09/2024
29.13
 4,467 28.97 29.13 28.97 0 0 0
27/09/2024
28.97
 3,721 28.89 28.97 28.89 0 0 0
26/09/2024
28.97
 2,409 28.89 28.97 28.89 0 0 0
25/09/2024
29.13
 601 29.13 29.13 29.05 0 0 0
24/09/2024
28.89
 6,041 28.97 28.97 28.89 0 0 0
23/09/2024
28.72
 810 28.97 28.97 28.72 0 0 0
20/09/2024
28.72
 2,200 28.72 28.97 28.72 0 0 0
19/09/2024
28.89
 100 28.89 28.89 28.89 0 0 0
18/09/2024
28.80
 515 28.80 28.80 28.80 0 0 0
17/09/2024
28.72
 1,558 28.89 28.89 28.72 0 0 0
16/09/2024
28.89
 1,210 28.89 28.89 28.89 0 0 0
13/09/2024
28.80
 401 28.97 28.97 28.80 0 0 0
12/09/2024
28.72
 3,150 29.13 29.13 28.72 0 0 0
11/09/2024
29.21
 115 29.21 29.21 29.21 0 0 0
10/09/2024
29.30
 2,121 29.38 29.38 28.89 0 0 0
09/09/2024
28.72
 3,210 28.72 28.80 28.72 0 0 0
06/09/2024
28.72
 1,006 28.64 28.72 28.64 0 0 0
05/09/2024
28.72
 4,103 28.64 28.97 28.64 0 0 0
04/09/2024
28.72
 2,700 28.72 28.72 28.23 0 0 0
03/09/2024
25.28
 4,000 25.19 25.60 25.19 0 0 0
02/09/2024
24.37
 421 24.46 24.46 24.37 0 0 0
30/08/2024
29.21
 135 29.21 29.21 29.21 0 0 0
29/08/2024
28.72
 5,447 28.48 28.72 27.82 0 0 0
28/08/2024
28.89
 0 28.89 28.89 28.89 0 0 0
27/08/2024
28.80
 3,333 29.13 29.13 28.80 0 0 0
26/08/2024
28.72
 2,684 28.48 28.72 28.48 0 0 0
23/08/2024
28.72
 737 28.72 28.80 28.72 0 0 0
22/08/2024
28.64
 13,136 28.72 29.05 27.98 0 0 0
21/08/2024
29.05
 4,240 29.46 29.46 28.31 0 0 0
20/08/2024
28.72
 20,700 29.05 29.05 28.72 0 0 0
19/08/2024
29.13
 4,632 29.38 29.95 29.13 0 0 0
16/08/2024: Cổ tức tiền mặt tỉ lệ: 25%
16/08/2024
29.63
 4,900 30.36 30.53 29.13 0 0 0
15/08/2024
29.30
 14,905 30.14 30.22 27.99 0 0 0
14/08/2024
29.91
 5,645 29.91 30.29 29.91 0 0 0
13/08/2024
30.06
 8,925 26.46 30.60 26.46 0 0 0
12/08/2024
30.75
 15,405 29.91 31.06 29.91 0 100 -0.0
09/08/2024
29.68
 4,731 30.22 30.29 29.30 0 0 0
08/08/2024
29.14
 10,600 27.76 29.14 27.76 0 0 0
07/08/2024
27.76
 2,100 27.69 27.76 27.69 0 0 0
06/08/2024
27.69
 1,120 27.92 27.92 27.61 0 0 0
05/08/2024
27.92
 13,100 27.92 27.92 27.38 0 0 0
02/08/2024
28.07
 5,800 27.69 28.07 27.69 0 100 -0.0
01/08/2024
27.99
 4,009 27.61 27.99 27.61 0 0 0
31/07/2024
29.07
 6,646 29.53 29.53 28.22 0 0 0
30/07/2024
28.15
 2,400 28.07 28.15 28.07 0 0 0
29/07/2024
28.38
 16,405 27.61 28.45 27.61 0 100 -0.0
26/07/2024
26.84
 3,202 27.00 27.07 26.84 0 0 0
25/07/2024
26.77
 700 26.92 26.92 26.77 0 100 -0.0
24/07/2024
27.00
 6,200 26.84 27.00 26.23 0 0 0
23/07/2024
26.84
 17,700 27.15 27.15 26.84 0 0 0
22/07/2024
27.15
 17,727 27.38 27.38 27.00 0 0 0
19/07/2024
27.15
 5,014 29.37 29.37 27.07 0 0 0
18/07/2024
27.07
 5,800 27.07 27.07 26.84 0 0 0
17/07/2024
26.84
 5,008 27.07 27.30 26.84 0 0 0
16/07/2024
27.23
 12,539 27.23 27.61 25.69 0 0 0
15/07/2024
27.00
 5,714 26.92 27.00 26.77 0 0 0
12/07/2024
26.46
 12,900 26.23 26.46 26.08 0 0 0
11/07/2024
26.46
 13,200 26.00 26.46 26.00 0 0 0
10/07/2024
25.85
 4,100 25.77 26.00 25.77 0 0 0
09/07/2024
25.69
 17,500 25.62 25.92 25.62 0 0 0
08/07/2024
25.69
 9,900 25.54 25.69 25.54 0 0 0
05/07/2024
25.54
 5,100 25.54 25.54 25.39 0 0 0
04/07/2024
25.69
 17,400 25.92 25.92 25.39 0 0 0
03/07/2024
23.54
 3,830 23.47 23.70 23.47 299,260 299,260 0
02/07/2024
25.85
 6,710 25.46 25.85 25.46 600 0 0.0
01/07/2024
25.39
 1,000 25.46 25.46 25.39 0 0 0
28/06/2024
25.54
 1,510 25.69 25.69 25.54 0 0 0
27/06/2024
25.46
 7,600 25.92 25.92 25.46 0 0 0
26/06/2024
25.92
 10,000 25.92 25.92 25.92 0 0 0
25/06/2024
25.92
 2,200 26.00 26.00 25.92 0 0 0
24/06/2024
25.39
 10,800 25.77 25.77 25.31 500 0 0.0
21/06/2024
26.00
 8,527 25.69 26.00 25.69 0 0 0
20/06/2024
25.69
 5,900 25.69 25.85 25.69 0 0 0
19/06/2024
25.69
 2,800 25.46 25.69 25.46 0 0 0
18/06/2024
25.46
 0 25.46 25.46 25.46 0 0 0
17/06/2024
25.39
 2,200 25.46 25.46 25.39 0 0 0
14/06/2024
25.31
 4,402 25.46 25.54 25.31 0 0 0
13/06/2024
25.46
 2,500 25.62 25.62 25.46 0 0 0
12/06/2024
25.46
 9,908 25.46 26.15 25.39 0 0 0
11/06/2024
26.54
 500 26.54 26.54 26.54 0 0 0
10/06/2024
24.70
 9,607 23.85 25.54 23.85 0 0 0
07/06/2024
25.31
 7,900 25.31 25.62 25.23 0 0 0
06/06/2024
25.39
 11,200 25.69 25.77 25.31 0 0 0
05/06/2024
25.31
 13,544 25.54 25.69 25.31 0 0 0
04/06/2024
25.69
 8,426 25.31 25.69 25.31 0 0 0
03/06/2024
25.31
 4,405 24.39 25.39 24.39 0 0 0
31/05/2024
25.31
 7,018 25.31 25.31 25.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |