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) 		0.80 2.14% 5,900 -300 -0.0
37.30
39.80
39.30
2 tháng
(2026-01-19) 		-1.90 -4.75% 15,400 0 -0.0
32.50
42
39.30
3 tháng
(2025-12-22) 		-4.30 -10.14% 21,700 300 0.0
32.50
42.40
39.30
6 tháng
(2025-09-22) 		0.20 0.53% 215,000 -500 -0.0
32.50
44
39.30
12 tháng
(2025-03-25) 		0.65 1.74% 923,400 -600 -0.0
28.09
44
39.30
24 tháng
(2024-04-01) 		10.45 37.80% 2,152,237 -1 -0.0
26.25
44
39.30
36 tháng
(2023-04-05) 		15.40 67.81% 3,459,961 51,366 1.4
21.75
44
39.30
60 tháng
(2021-04-15) 		20.76 119.69% 4,967,215 168,366 6.2
15.30
44
39.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
13/09/2022
19.22
 700 19.22 19.42 19.22 500 0 0.0
12/09/2022
19.22
 9,500 19.03 19.42 19.03 7,200 0 0.4
09/09/2022
19.03
 0 19.03 19.03 19.03 0 0 0
08/09/2022
19.03
 2,000 18.83 19.03 19.03 0 0 0
07/09/2022
18.83
 7,600 19.89 19.89 18.83 0 0 0
06/09/2022
19.89
 100 19.97 19.97 19.89 0 0 0
05/09/2022
19.97
 500 20.01 20.01 19.97 0 0 0
31/08/2022
20.01
 8,200 18.91 20.01 19.61 0 0 0
30/08/2022
18.91
 3,500 18.12 19.42 18.20 0 0 0
29/08/2022
18.12
 200 18.24 18.24 18.12 0 0 0
26/08/2022
18.24
 6,213 18.04 18.24 17.85 0 0 0
25/08/2022
18.04
 12,200 17.65 18.04 17.50 0 1,500 -0.1
24/08/2022
17.65
 3,400 17.85 17.85 17.65 0 500 -0.0
23/08/2022
17.85
 200 17.85 17.85 17.85 0 0 0
22/08/2022
17.85
 2,100 18.04 18.04 17.85 0 0 0
19/08/2022
18.04
 2,800 18.08 18.16 18.04 0 0 0
18/08/2022
18.08
 2,000 18.01 18.08 18.04 0 0 0
17/08/2022
18.01
 1,000 17.97 18.04 18.01 0 0 0
16/08/2022
17.97
 300 17.65 17.97 17.85 0 0 0
15/08/2022
17.65
 100 17.65 17.65 17.65 0 0 0
12/08/2022
17.65
 10,100 17.61 17.65 17.61 0 0 0
11/08/2022
17.61
 1,600 17.61 17.65 17.61 0 0 0
10/08/2022
17.61
 0 17.30 17.61 17.61 0 0 0
09/08/2022
17.30
 2,400 17.65 17.65 17.30 0 0 0
08/08/2022
17.65
 1,800 17.57 17.65 17.65 0 100 -0.0
05/08/2022
17.57
 4,200 17.65 17.77 17.57 0 0 0
04/08/2022
17.65
 6,200 18.83 18.83 17.65 0 0 0
03/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
03/08/2022
18.83
 400 18.71 18.83 18.83 0 0 0
02/08/2022
18.71
 2,500 18.97 18.97 18.64 0 0 0
01/08/2022
18.97
 9,705 18.08 18.97 18.26 0 0 0
29/07/2022
18.08
 5,900 18.64 18.64 18.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |