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)
08/02/2023
24.76
 6,904 24.84 24.84 24.76 0 0 0
07/02/2023
24.84
 3,100 24.84 24.84 24.52 0 0 0
06/02/2023
24.84
 200 25.08 25.08 24.84 0 0 0
03/02/2023
25.08
 3,000 25.08 25.08 24.92 0 0 0
02/02/2023
25.08
 9,505 25.08 25.55 24.52 0 0 0
01/02/2023
25.08
 19,707 25.08 25.63 25.08 0 0 0
31/01/2023
25.08
 10,503 25.31 26.50 24.92 0 0 0
30/01/2023
25.31
 6,556 25.08 25.31 24.60 0 0 0
27/01/2023
25.08
 37,304 24.92 26.11 24.52 0 0 0
19/01/2023
24.92
 24,342 24.76 28.40 23.89 0 0 0
18/01/2023
24.76
 13,748 21.60 24.76 24.76 0 0 0
17/01/2023
21.60
 79,827 18.75 21.60 21.60 0 0 0
16/01/2023
18.75
 1,410 18.83 18.83 18.75 0 0 0
13/01/2023
18.83
 5,600 18.99 19.07 18.20 0 0 0
12/01/2023
18.99
 2,000 19.30 19.30 18.99 0 0 0
11/01/2023
19.30
 7,300 19.38 19.38 19.30 0 0 0
10/01/2023
19.38
 200 19.38 19.38 19.22 0 0 0
09/01/2023
19.38
 600 19.38 19.38 19.38 0 0 0
06/01/2023
19.38
 600 19.78 19.78 19.38 0 0 0
05/01/2023
19.78
 200 19.78 22.47 19.78 0 0 0
04/01/2023
19.78
 6,900 19.07 19.86 19.14 0 0 0
03/01/2023
19.07
 2,200 18.99 19.07 19.07 0 0 0
30/12/2022
18.99
 1,000 18.20 18.99 18.20 0 0 0
29/12/2022
18.20
 0 18.20 18.20 18.20 0 0 0
28/12/2022
18.20
 0 18.20 18.20 18.20 0 0 0
27/12/2022
18.20
 10 18.20 18.20 18.20 0 0 0
26/12/2022
18.20
 1,200 18.20 18.35 18.20 0 0 0
23/12/2022
18.20
 1,100 17.88 18.20 16.06 0 0 0
22/12/2022
17.88
 2,500 17.96 18.20 16.06 0 0 0
21/12/2022
17.96
 0 17.96 17.96 17.96 0 0 0
20/12/2022
17.96
 0 17.96 17.96 17.96 0 0 0
19/12/2022
17.96
 100 18.59 18.59 17.96 0 0 0
16/12/2022
18.59
 210 19.38 19.38 17.80 0 0 0
15/12/2022
19.38
 2,600 19.14 19.62 19.38 0 0 0
14/12/2022
19.14
 400 19.07 19.22 18.99 0 0 0
13/12/2022
19.07
 1,000 19.07 19.07 19.07 0 0 0
12/12/2022
19.07
 600 18.83 19.07 19.07 0 0 0
09/12/2022
18.83
 1,500 18.27 18.99 18.83 0 0 0
08/12/2022
18.27
 0 18.27 18.27 18.27 0 0 0
07/12/2022
18.27
 0 18.27 18.27 18.27 0 0 0
06/12/2022
18.27
 2,100 19.46 19.46 18.27 0 100 -0.0
05/12/2022
19.46
 5 19.46 19.46 19.46 0 0 0
02/12/2022
19.46
 0 19.46 19.46 19.46 0 0 0
01/12/2022
19.46
 100 19.22 19.46 19.46 0 0 0
30/11/2022
19.22
 2,200 18.99 19.62 18.99 0 500 -0.0
29/11/2022
18.99
 1,400 18.83 21.60 18.99 100 300 -0.0
28/11/2022
18.83
 8,200 18.67 19.70 18.67 0 5,900 -0.1
25/11/2022
18.67
 7,100 18.67 18.67 18.59 0 5,500 -0.1
24/11/2022
18.67
 0 18.67 18.67 18.67 0 0 0
23/11/2022
18.67
 100 18.67 18.67 18.67 0 0 0
22/11/2022
18.67
 400 18.67 18.67 18.67 0 0 0
21/11/2022
18.67
 0 18.67 18.67 18.67 0 0 0
18/11/2022
18.67
 0 18.67 18.67 18.67 0 0 0
17/11/2022
18.67
 0 18.67 18.67 18.67 0 0 0
16/11/2022
18.67
 3,100 17.48 20.09 18.59 100 1,500 -0.0
15/11/2022
17.48
 1,600 20.57 20.57 17.48 0 0 0
14/11/2022
20.57
 100 17.80 20.57 20.57 100 0 0.0
11/11/2022
17.80
 1,800 18.20 19.78 17.80 100 700 -0.0
10/11/2022
18.20
 2,400 19.62 22.55 17.40 100 0 0.0
09/11/2022
19.62
 0 19.38 19.62 19.62 0 0 0
08/11/2022
19.38
 1,000 18.99 21.44 19.38 100 0 0.0
07/11/2022
18.99
 400 19.22 19.38 17.40 0 100 -0.0
04/11/2022
19.22
 200 19.22 19.22 19.22 0 0 0
03/11/2022
19.22
 0 19.22 19.22 19.22 0 0 0
02/11/2022
19.22
 0 19.86 19.22 19.86 0 0 0
01/11/2022
19.86
 1,500 18.99 19.86 18.99 200 0 0.0
31/10/2022
18.99
 600 18.67 18.99 18.99 100 0 0.0
28/10/2022
18.67
 200 20.17 20.17 17.88 0 100 -0.0
27/10/2022
20.17
 1,400 19.78 20.41 17.80 600 100 0.0
26/10/2022
19.78
 1,400 20.49 20.57 18.99 900 100 0.0
25/10/2022
20.49
 2,600 20.49 20.57 17.48 1,500 100 0.0
24/10/2022
20.49
 3,500 20.49 20.57 20.49 2,500 0 0.1
21/10/2022
20.49
 1,600 20.57 20.57 19.07 0 100 -0.0
20/10/2022
20.57
 22,100 20.33 20.96 17.48 8,300 0 0.2
19/10/2022
20.33
 400 20.25 20.33 20.33 0 0 0
18/10/2022
20.25
 500 21.44 21.44 20.25 200 0 0.0
17/10/2022
21.44
 0 21.44 21.44 21.44 0 0 0
14/10/2022
21.44
 0 21.44 21.44 21.44 0 0 0
13/10/2022
21.44
 0 21.44 21.44 21.44 0 0 0
12/10/2022
21.44
 0 21.44 21.44 21.44 0 0 0
11/10/2022
21.44
 0 21.28 21.44 21.28 0 0 0
10/10/2022
21.28
 400 21.28 21.75 21.28 0 0 0
07/10/2022
21.28
 500 21.20 22.55 21.28 0 0 0
06/10/2022
21.20
 400 21.28 21.28 21.20 0 0 0
05/10/2022
21.28
 201 21.28 21.28 21.28 0 0 0
04/10/2022
21.28
 1,500 22.78 22.78 21.20 0 0 0
03/10/2022
22.78
 300 20.57 22.78 20.57 0 0 0
30/09/2022
20.57
 200 20.49 20.57 20.57 0 0 0
29/09/2022
20.49
 0 20.49 20.49 20.49 0 0 0
28/09/2022
20.49
 0 20.49 20.49 20.49 0 0 0
27/09/2022
20.49
 0 20.49 20.49 20.49 0 0 0
26/09/2022
20.49
 0 20.49 20.49 20.49 0 0 0
23/09/2022
20.49
 200 20.49 20.49 20.49 0 0 0
22/09/2022
20.49
 500 20.41 20.49 20.41 0 0 0
21/09/2022
20.41
 500 20.57 20.57 20.41 0 0 0
20/09/2022
20.57
 0 20.49 20.57 20.49 0 0 0
19/09/2022
20.49
 400 20.88 20.88 20.49 0 0 0
16/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 60/61 (Volume + 101.67%, Ratio=1.02)
16/09/2022
20.88
 100 19.22 20.88 20.88 0 0 0
15/09/2022
19.22
 7,100 19.22 19.38 19.22 3,500 0 0.2
14/09/2022
19.22
 9,814 19.22 19.22 19.22 9,800 0 0.5

Chính sách bảo mật | Điều khoản sử dụng |