CTCP May mặc Bình Dương (bdg)

24.50
-0.40
(-1.61%)
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
(2026-09-08) 		-0.50 -1.89% 17,200 0 0
24.50
27
24.50
2 tháng
(2026-08-10) 		-1.70 -6.14% 46,500 500 0.0
24.50
28
24.50
3 tháng
(2026-07-10) 		-8.19 -23.94% 151,100 1,900 0.1
24.50
35.50
24.50
6 tháng
(2026-04-13) 		-7.31 -21.94% 306,400 -400 0.0
24.50
36.64
24.50
12 tháng
(2025-10-13) 		-8.45 -24.52% 621,800 -900 0.0
24.50
38.57
24.50
24 tháng
(2024-10-18) 		-2.39 -8.43% 1,823,713 -1,201 0.0
21.50
38.57
24.50
36 tháng
(2023-10-24) 		5.29 25.56% 3,003,514 -201 0.0
18.41
38.57
24.50
60 tháng
(2021-11-03) 		10.97 73% 4,883,970 91,699 2.9
14.21
38.57
24.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/03/2023
20.46
 2,006 20.80 20.80 20.46 0 0 0
21/03/2023
20.53
 5,600 20.66 20.66 20.46 0 0 0
20/03/2023
20.53
 7,520 20.73 20.73 20.53 0 0 0
17/03/2023
20.73
 100 20.73 20.73 20.73 0 0 0
16/03/2023
20.80
 2,400 20.80 20.80 20.59 0 0 0
15/03/2023
20.80
 13,715 22.19 22.19 20.59 0 0 0
14/03/2023
20.80
 1,400 20.80 20.87 20.80 0 0 0
13/03/2023
20.46
 1,300 20.39 20.46 20.39 0 0 0
10/03/2023
20.94
 8,400 21.01 21.01 20.94 0 0 0
09/03/2023
21.01
 1,000 20.87 21.08 20.87 0 0 0
08/03/2023
21.08
 4,200 22.88 22.88 20.53 0 0 0
07/03/2023
21.01
 6,913 23.37 23.37 20.18 0 0 0
06/03/2023
21.08
 110 21.08 21.08 21.08 0 0 0
03/03/2023
20.80
 4,900 20.87 20.94 20.80 0 0 0
02/03/2023
21.15
 26,315 21.15 21.50 21.15 0 0 0
01/03/2023
21.15
 2,200 21.15 21.15 21.15 0 0 0
28/02/2023
20.80
 2,000 20.94 20.94 20.80 0 0 0
27/02/2023
21.01
 5,500 21.08 21.08 20.80 0 0 0
24/02/2023
21.15
 8,700 21.15 21.15 21.15 0 0 0
23/02/2023
21.15
 1,100 21.15 21.15 21.15 0 0 0
22/02/2023
21.84
 6,502 21.29 21.84 21.22 0 0 0
21/02/2023
21.50
 4,700 21.50 21.84 21.29 0 0 0
20/02/2023
21.84
 601 21.22 21.84 21.22 0 0 0
17/02/2023
21.57
 100 21.57 21.57 21.57 0 0 0
16/02/2023
21.57
 405 21.63 21.63 21.57 0 0 0
15/02/2023
21.50
 1,100 21.70 21.70 21.50 0 0 0
14/02/2023
21.50
 505 21.84 21.84 21.50 0 0 0
13/02/2023
21.36
 8,200 24.20 24.20 21.36 0 0 0
10/02/2023
21.77
 8,110 21.22 21.77 21.15 0 0 0
09/02/2023
21.70
 7,800 21.77 21.98 21.70 0 0 0
08/02/2023
21.70
 6,904 21.70 21.70 21.70 0 0 0
07/02/2023
21.77
 3,100 21.77 21.77 21.50 0 0 0
06/02/2023
21.77
 200 21.77 21.77 21.77 0 0 0
03/02/2023
21.98
 3,000 21.98 21.98 21.84 0 0 0
02/02/2023
21.98
 9,505 22.40 22.40 21.50 0 0 0
01/02/2023
21.98
 19,707 21.98 22.47 21.98 0 0 0
31/01/2023
21.98
 10,503 23.23 23.23 21.84 0 0 0
30/01/2023
22.19
 6,556 21.98 22.19 21.57 0 0 0
27/01/2023
21.98
 37,304 22.54 22.88 21.50 0 0 0
19/01/2023
21.84
 24,342 24.89 24.89 20.94 0 0 0
18/01/2023
21.70
 13,748 21.70 21.70 21.70 0 0 0
17/01/2023
18.93
 79,827 18.93 18.93 18.93 0 0 0
16/01/2023
16.43
 1,410 16.50 16.50 16.43 0 0 0
13/01/2023
16.50
 5,600 15.95 16.71 15.95 0 0 0
12/01/2023
16.64
 2,000 16.64 16.64 16.64 0 0 0
11/01/2023
16.92
 7,300 16.92 16.92 16.92 0 0 0
10/01/2023
16.99
 200 16.85 16.99 16.85 0 0 0
09/01/2023
16.99
 600 16.99 16.99 16.99 0 0 0
06/01/2023
16.99
 600 16.99 16.99 16.99 0 0 0
05/01/2023
17.34
 214 19.69 19.69 17.34 0 0 0
04/01/2023
17.34
 6,900 16.78 17.41 16.78 0 0 0
03/01/2023
16.71
 2,200 16.71 16.71 16.71 0 0 0
30/12/2022
16.64
 1,000 15.95 16.64 15.95 0 0 0
29/12/2022
15.95
 0 15.95 15.95 15.95 0 0 0
28/12/2022
15.95
 0 15.95 15.95 15.95 0 0 0
27/12/2022
15.95
 10 15.95 15.95 15.95 0 0 0
26/12/2022
15.95
 1,200 16.09 16.09 15.95 0 0 0
23/12/2022
15.95
 1,100 14.08 15.95 14.08 0 0 0
22/12/2022
15.67
 2,500 15.60 15.95 14.08 0 0 0
21/12/2022
15.74
 0 15.74 15.74 15.74 0 0 0
20/12/2022
15.74
 0 15.74 15.74 15.74 0 0 0
19/12/2022
15.74
 100 15.74 15.74 15.74 0 0 0
16/12/2022
16.30
 210 15.60 16.30 15.60 0 0 0
15/12/2022
16.99
 2,600 17.20 17.20 16.99 0 0 0
14/12/2022
16.78
 400 16.64 16.85 16.64 0 0 0
13/12/2022
16.71
 1,000 16.71 16.71 16.71 0 0 0
12/12/2022
16.71
 600 16.71 16.71 16.71 0 0 0
09/12/2022
16.50
 1,500 16.64 16.64 16.50 0 0 0
08/12/2022
16.02
 0 16.02 16.02 16.02 0 0 0
07/12/2022
16.02
 0 16.02 16.02 16.02 0 0 0
06/12/2022
16.02
 2,100 16.02 16.02 16.02 0 100 0.0
05/12/2022
17.06
 5 17.06 17.06 17.06 0 0 0
02/12/2022
17.06
 0 17.06 17.06 17.06 0 0 0
01/12/2022
17.06
 100 17.06 17.06 17.06 0 0 0
30/11/2022
16.85
 2,200 16.64 17.20 16.64 0 500 0.0
29/11/2022
16.64
 1,400 18.93 18.93 16.64 100 300 0.0
28/11/2022
16.50
 8,200 16.36 17.27 16.36 0 5,900 -0.1
25/11/2022
16.36
 7,100 16.30 16.36 16.30 0 5,500 -0.1
24/11/2022
16.36
 0 16.36 16.36 16.36 0 0 0
23/11/2022
16.36
 100 16.36 16.36 16.36 0 0 0
22/11/2022
16.36
 400 16.36 16.36 16.36 0 0 0
21/11/2022
16.36
 0 16.36 16.36 16.36 0 0 0
18/11/2022
16.36
 0 16.36 16.36 16.36 0 0 0
17/11/2022
16.36
 0 16.36 16.36 16.36 0 0 0
16/11/2022
16.36
 3,100 17.61 17.61 16.30 100 1,500 0.0
15/11/2022
15.32
 1,600 15.39 15.39 15.32 0 0 0
14/11/2022
18.03
 100 18.03 18.03 18.03 100 0 0.0
11/11/2022
15.60
 1,800 17.34 17.34 15.60 100 700 0.0
10/11/2022
15.95
 2,400 19.76 19.76 15.26 100 0 0.0
09/11/2022
17.20
 0 17.20 17.20 17.20 0 0 0
08/11/2022
16.99
 1,000 18.79 18.79 16.99 100 0 0.0
07/11/2022
16.64
 400 15.26 16.99 15.26 0 100 0.0
04/11/2022
16.85
 200 16.85 16.85 16.85 0 0 0
03/11/2022
16.85
 0 16.85 16.85 16.85 0 0 0
02/11/2022
16.85
 0 16.85 16.85 16.85 0 0 0
01/11/2022
17.41
 1,500 16.64 17.41 16.64 200 0 0.0
31/10/2022
16.64
 600 16.64 16.64 16.64 100 0 0.0
28/10/2022
16.36
 200 15.67 16.36 15.67 0 100 0.0
27/10/2022
17.68
 1,400 15.60 17.89 15.60 600 100 0.0
26/10/2022
17.34
 1,400 16.64 18.03 16.64 900 100 0.0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc