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)
24/08/2023
20.09
 5,100 21.40 22.93 20.09 0 0 0
23/08/2023
20.17
 5,100 20.17 20.32 20.17 2,300 0 0.1
22/08/2023
20.17
 73,100 21.32 21.32 19.94 35,700 0 0.9
21/08/2023
20.71
 12,804 21.24 21.40 20.71 2,300 0 0.1
18/08/2023: Cổ tức tiền mặt tỉ lệ: 30%
18/08/2023
20.78
 31,410 22.62 22.62 20.78 5,000 0 0.1
17/08/2023
21.70
 76,700 22.05 22.12 21.15 200 0 0.0
16/08/2023
22.05
 29,900 22.12 22.12 21.84 0 0 0
15/08/2023
22.12
 36,820 22.19 22.19 21.98 0 0 0
14/08/2023
22.12
 32,800 21.84 22.26 21.84 0 0 0
11/08/2023
21.57
 16,600 21.63 21.63 21.50 0 0 0
10/08/2023
21.70
 12,600 21.84 22.05 21.63 0 0 0
09/08/2023
21.91
 24,561 21.50 22.33 21.50 0 0 0
08/08/2023
21.43
 0 21.43 21.43 21.43 0 0 0
07/08/2023
21.29
 56,910 21.01 21.50 21.01 0 0 0
04/08/2023
20.94
 2,204 20.53 20.94 20.53 0 0 0
03/08/2023
20.87
 1,913 22.74 22.74 20.53 0 0 0
02/08/2023
21.70
 6,904 21.70 21.70 21.70 0 0 0
01/08/2023
16.99
 600 16.99 16.99 16.99 0 0 0
31/07/2023
21.08
 608 23.58 23.58 21.08 0 0 0
28/07/2023
20.94
 10,900 20.94 21.01 20.80 0 0 0
27/07/2023
18.17
 3,500 18.24 18.24 18.10 0 0 0
26/07/2023
20.18
 1,100 21.15 21.36 20.18 0 0 0
25/07/2023
20.94
 9,400 21.43 21.43 20.18 0 0 0
24/07/2023
20.80
 714 23.58 23.58 20.80 0 0 0
21/07/2023
20.80
 2,200 22.88 22.88 20.32 0 0 0
20/07/2023
20.80
 400 20.25 20.80 20.25 0 0 0
19/07/2023
20.39
 2,601 20.46 20.80 20.39 0 0 0
18/07/2023
20.32
 1,200 20.46 20.46 20.18 0 0 0
17/07/2023
20.11
 1,849 20.11 20.11 19.97 0 0 0
14/07/2023
19.90
 9,900 19.49 20.04 19.49 4,700 0 0.1
13/07/2023
20.11
 110 20.11 20.11 20.11 0 0 0
12/07/2023
19.97
 100 19.97 19.97 19.97 0 0 0
11/07/2023
20.11
 400 20.04 20.11 20.04 0 0 0
10/07/2023
18.38
 1,512 18.45 18.58 18.38 0 0 0
07/07/2023
19.76
 1,303 19.62 19.76 19.62 0 0 0
06/07/2023
19.62
 300 19.49 19.76 19.49 0 0 0
05/07/2023
19.76
 400 19.49 19.76 19.49 0 0 0
04/07/2023
19.69
 1,700 19.83 19.83 19.69 0 0 0
03/07/2023
19.69
 1,080 19.69 19.69 19.69 0 0 0
30/06/2023
18.17
 3,500 18.24 18.24 18.10 0 0 0
29/06/2023
19.42
 12,300 19.76 19.76 19.42 0 0 0
28/06/2023
19.42
 3,400 19.49 19.83 19.42 0 0 0
27/06/2023
19.76
 1,000 19.76 19.83 19.49 0 0 0
26/06/2023
19.76
 300 19.76 19.76 19.76 0 0 0
23/06/2023
19.42
 9,323 19.69 19.69 19.42 0 0 0
22/06/2023
19.62
 15,520 19.76 19.76 19.62 0 0 0
21/06/2023
19.76
 1,100 19.76 19.76 19.76 0 0 0
20/06/2023
18.17
 3,500 18.24 18.24 18.10 0 0 0
19/06/2023
20.04
 116 20.04 20.04 20.04 0 0 0
16/06/2023
19.69
 4,958 19.90 19.90 19.69 0 0 0
15/06/2023
19.76
 2,900 19.83 20.11 19.76 0 0 0
14/06/2023
20.11
 500 20.46 20.46 20.11 0 0 0
13/06/2023
18.17
 3,500 18.24 18.24 18.10 0 0 0
12/06/2023
19.76
 0 19.76 19.76 19.76 0 0 0
09/06/2023
19.76
 2,200 19.97 19.97 19.76 0 0 0
08/06/2023
20.46
 0 20.46 20.46 20.46 0 0 0
07/06/2023
20.46
 0 20.46 20.46 20.46 0 0 0
06/06/2023
20.46
 8 20.46 20.46 20.46 0 0 0
05/06/2023
20.46
 150 20.46 20.46 20.46 0 0 0
02/06/2023
19.76
 201 19.76 19.76 19.76 0 0 0
01/06/2023
19.76
 0 19.76 19.76 19.76 0 0 0
31/05/2023
19.76
 200 19.76 19.76 19.76 0 0 0
30/05/2023
20.04
 200 20.11 20.11 20.04 0 0 0
29/05/2023
19.14
 0 19.14 19.14 19.14 0 0 0
26/05/2023
19.28
 700 18.93 19.28 18.93 0 0 0
25/05/2023
19.28
 54 19.28 19.28 19.28 0 0 0
24/05/2023
19.28
 0 19.28 19.28 19.28 0 0 0
23/05/2023
19.28
 15 19.28 19.28 19.28 0 0 0
22/05/2023
19.28
 0 19.28 19.28 19.28 0 0 0
19/05/2023
19.28
 0 19.28 19.28 19.28 0 0 0
18/05/2023
19.28
 0 19.28 19.28 19.28 0 0 0
17/05/2023
19.28
 0 19.28 19.28 19.28 0 0 0
16/05/2023
19.28
 0 19.28 19.28 19.28 0 0 0
15/05/2023
19.42
 705 19.07 19.42 19.07 0 0 0
12/05/2023
19.21
 120 19.21 19.21 19.21 0 0 0
11/05/2023
20.11
 4,703 19.07 20.11 18.72 0 0 0
10/05/2023
19.35
 7,408 19.00 19.42 18.72 0 0 0
09/05/2023
19.07
 7,310 19.42 19.42 19.07 0 0 0
08/05/2023
19.42
 11,300 19.49 19.76 19.21 0 0 0
05/05/2023
19.97
 2,701 19.97 19.97 19.97 0 0 0
04/05/2023
19.97
 1,200 19.97 19.97 19.97 0 0 0
03/05/2023
20.80
 4,900 20.87 20.94 20.80 0 0 0
02/05/2023
21.98
 3,000 21.98 21.98 21.84 0 0 0
01/05/2023
17.34
 214 19.69 19.69 17.34 0 0 0
28/04/2023
20.11
 500 20.11 20.11 20.11 0 0 0
27/04/2023
20.11
 200 20.11 20.11 20.11 0 0 0
26/04/2023
19.42
 1,700 19.21 19.42 19.21 0 0 0
25/04/2023
19.42
 110 19.42 19.42 19.42 0 0 0
24/04/2023
22.47
 3,631 19.62 22.54 19.14 0 0 0
21/04/2023
19.83
 6,605 19.69 19.83 19.42 0 0 0
20/04/2023
20.11
 800 20.11 20.11 20.11 0 0 0
19/04/2023
20.11
 701 19.83 20.11 19.83 0 0 0
18/04/2023
19.83
 4,510 19.90 20.11 19.83 0 0 0
17/04/2023
19.90
 5,101 19.83 19.90 19.83 0 0 0
14/04/2023
19.90
 3,503 19.83 19.90 19.83 0 0 0
13/04/2023
19.76
 3,900 20.11 20.11 19.76 0 0 0
12/04/2023
19.83
 2,452 19.35 19.83 19.35 0 0 0
11/04/2023
18.10
 6,800 18.79 18.79 18.03 0 0 0
10/04/2023
18.38
 0 18.38 18.38 18.38 0 0 0
07/04/2023
19.69
 1,700 19.83 19.83 19.69 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |