CTCP May mặc Bình Dương (bdg)

33.80
0.30
(0.90%)
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
(2024-10-23) 		-1.60 -4.56% 124,170 0 0
33.50
36.50
33.80
2 tháng
(2024-09-23) 		-1.50 -4.29% 196,383 100 0.0
33.50
36.50
33.80
3 tháng
(2024-08-26) 		-1.50 -4.29% 230,371 100 0.0
33.50
36.50
33.80
6 tháng
(2024-05-27) 		3.31 10.98% 760,472 800 0.0
30.09
37.48
33.80
12 tháng
(2023-11-28) 		8.27 32.76% 1,269,133 1,000 0.0
24.95
37.48
33.80
24 tháng
(2022-12-05) 		12.71 61.16% 2,615,750 52,067 1.4
19.10
37.48
33.80
36 tháng
(2021-12-08) 		14.99 80.95% 3,188,718 87,567 2.7
17.32
37.48
33.80
60 tháng
(2019-12-19) 		21.56 180.62% 5,329,165 167,378 6.9
8.90
37.48
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/04/2021
18.56
 12,219 18.29 18.87 18.49 0 0 0
07/04/2021
18.29
 6,900 18.49 18.60 18.02 0 0 0
06/04/2021
18.49
 25,000 17.43 18.87 17.20 0 0 0
05/04/2021
17.43
 22,600 16.54 17.51 16.70 0 0 0
02/04/2021
16.54
 700 16.23 16.58 16.54 0 0 0
01/04/2021
16.23
 800 16.93 16.93 16.23 100 0 0.0
31/03/2021
16.93
 2,400 16.73 16.93 16.93 0 0 0
30/03/2021
16.73
 900 17.12 17.12 16.54 0 0 0
29/03/2021
17.12
 2,800 16.34 17.12 16.27 0 0 0
26/03/2021
16.34
 7,600 16.27 16.34 16.23 0 0 0
25/03/2021
16.27
 8,817 16.34 16.66 16.27 0 0 0
24/03/2021
16.34
 7,900 16.54 16.73 16.27 0 300 -0.0
23/03/2021
16.54
 1,900 16.73 16.73 16.54 0 0 0
22/03/2021
16.73
 4,600 16.89 16.89 16.42 0 0 0
19/03/2021
16.89
 3,600 16.93 16.93 16.54 0 0 0
18/03/2021
16.93
 2,600 16.85 16.93 16.85 0 300 -0.0
17/03/2021
16.85
 11,000 16.73 16.93 16.73 0 0 0
16/03/2021
16.73
 9,500 16.70 16.93 16.62 0 0 0
15/03/2021
16.70
 10,029 16.54 16.70 16.58 0 0 0
12/03/2021
16.54
 5,600 16.46 16.66 16.46 0 0 0
11/03/2021
16.46
 3,600 16.34 16.46 16.34 0 900 -0.0
10/03/2021
16.34
 16,400 16.34 16.38 16.19 3,900 0 0.2
09/03/2021
16.34
 8,800 16.34 16.58 16.15 5,400 0 0.2
08/03/2021
16.34
 5,100 16.54 16.58 16.27 0 0 0
05/03/2021
16.54
 7,300 16.34 16.54 16.19 4,000 4,700 -0.0
04/03/2021
16.34
 14,500 16.42 16.42 16.23 4,000 500 0.1
03/03/2021
16.42
 5,400 16.54 16.54 16.27 0 900 -0.0
02/03/2021
16.54
 9,400 16.19 16.54 16.23 600 0 0.0
01/03/2021
16.19
 10,699 16.03 16.34 16.15 0 0 0
26/02/2021
16.03
 200 15.99 16.03 15.96 0 0 0
25/02/2021
15.99
 5,800 16.23 16.23 15.88 4,000 0 0.2
24/02/2021
16.23
 200 15.96 16.23 16.03 0 200 -0.0
23/02/2021
15.96
 2,000 16.27 16.27 15.96 500 0 0.0
22/02/2021
16.27
 3,029 15.96 16.34 15.96 500 0 0.0
19/02/2021
15.96
 3,500 16.19 16.73 15.96 0 0 0
18/02/2021
16.19
 1,600 16.73 16.73 16.19 0 0 0
17/02/2021
16.73
 2,400 15.96 16.73 16.11 0 0 0
09/02/2021
15.96
 1,701 15.49 15.96 15.57 0 600 -0.0
08/02/2021
15.49
 3,000 16.19 16.19 15.49 1,000 800 0
05/02/2021
16.19
 0 16.19 16.19 16.19 0 0 0
04/02/2021
16.19
 52 16.31 16.31 16.19 0 0 0
03/02/2021
16.31
 5,001 16.31 16.31 16.11 0 0 0
02/02/2021
16.31
 0 16.31 16.31 16.31 0 0 0
01/02/2021
16.31
 300 15.22 16.38 16.23 0 0 0
29/01/2021
15.22
 5,500 13.89 16.15 14.98 0 400 -0.0
28/01/2021
13.89
 23,700 15.96 15.96 13.89 4,200 0 0.2
27/01/2021
15.96
 5,600 16.42 16.58 15.96 0 0 0
26/01/2021
16.42
 5,200 16.34 16.42 16.03 400 0 0.0
25/01/2021
16.34
 36,000 15.96 16.62 15.64 0 0 0
22/01/2021
15.96
 14,900 16.23 16.34 15.57 0 0 0
21/01/2021
16.23
 2,900 15.57 16.54 15.61 0 0 0
20/01/2021
15.57
 6,600 15.57 15.57 15.18 1,100 0 0.0
19/01/2021
15.57
 7,500 16.42 16.42 14.20 100 0 0.0
18/01/2021
16.42
 6,600 16.62 16.73 16.42 200 0 0.0
15/01/2021
16.62
 8,200 16.70 16.81 16.62 200 0 0.0
14/01/2021
16.70
 3,202 16.62 16.89 16.70 0 0 0
13/01/2021
16.62
 13,100 16.42 16.97 16.54 0 0 0
12/01/2021
16.42
 8,800 15.99 16.42 15.99 0 0 0
11/01/2021
15.99
 7,800 15.96 15.99 15.92 0 0 0
08/01/2021
15.96
 900 15.99 16.07 15.92 200 0 0.0
07/01/2021
15.99
 3,100 15.92 15.99 15.88 0 0 0
06/01/2021
15.92
 7,900 15.92 15.92 15.76 0 0 0
05/01/2021
15.92
 7,600 15.96 16.11 15.92 0 0 0
04/01/2021
15.96
 16,500 15.96 15.96 15.88 0 0 0
31/12/2020
15.96
 7,200 15.92 16.03 15.68 0 0 0
30/12/2020
15.92
 9,000 15.96 16.27 15.80 0 0 0
29/12/2020
15.96
 2,700 15.96 16.11 15.88 0 0 0
28/12/2020
15.96
 10,800 16.15 16.23 15.64 0 0 0
25/12/2020
16.15
 9,600 15.61 16.15 15.61 0 100 -0.0
24/12/2020
15.61
 8,730 15.99 16.15 15.57 0 0 0
23/12/2020
15.99
 6,653 15.61 16.58 15.76 0 0 0
22/12/2020
15.61
 10,319 16.34 16.34 15.61 100 0 0.0
21/12/2020
16.34
 13,449 16.15 16.42 16.07 0 0 0
18/12/2020: Cổ tức tiền mặt tỉ lệ: 40%
18/12/2020
16.15
 17,400 17.16 17.20 16.15 700 0 0.0
17/12/2020
17.16
 29,600 17.30 17.30 17.13 1,500 0 0.1
16/12/2020
17.30
 13,049 17.16 17.30 17.13 100 0 0.0
15/12/2020
17.16
 24,051 17.06 17.23 16.77 1,000 0 0.0
14/12/2020
17.06
 43,200 17.80 17.80 16.77 0 0 0
11/12/2020
17.80
 19,700 18.20 18.20 16.73 0 1,000 -0.0
10/12/2020
18.20
 44,100 17.30 18.73 17.30 0 0 0
09/12/2020
17.30
 108,200 15.06 17.30 15.16 0 0 0
08/12/2020
15.06
 21,600 14.63 15.16 14.74 0 0 0
07/12/2020
14.63
 26,200 14.17 14.63 14.09 0 200 -0.0
04/12/2020
14.17
 3,100 14.24 14.24 14.02 0 0 0
03/12/2020
14.24
 3,400 14.09 14.24 13.77 0 0 0
02/12/2020
14.09
 3,700 14.20 14.20 14.09 0 0 0
01/12/2020
14.20
 1,600 13.92 14.20 13.92 0 0 0
30/11/2020
13.92
 2,500 13.84 13.92 13.92 0 0 0
27/11/2020
13.84
 3,900 14.24 14.24 13.74 0 0 0
26/11/2020
14.24
 16,100 13.74 14.24 13.59 0 0 0
25/11/2020
13.74
 11,400 13.20 13.74 13.27 0 0 0
24/11/2020
13.20
 9,300 13.38 13.38 13.20 0 3,900 0
23/11/2020
13.38
 49,100 13.17 13.38 13.02 0 16,600 0
20/11/2020
13.17
 6,600 12.95 13.17 12.95 0 1,000 -0.0
19/11/2020
12.95
 1,000 12.95 12.95 12.95 0 0 0
18/11/2020
12.95
 8,000 12.99 12.99 12.95 0 2,400 -0.1
17/11/2020
12.99
 16,600 12.95 12.99 12.92 0 11,900 -0.4
16/11/2020
12.95
 7,300 12.99 12.99 12.92 0 0 0
13/11/2020
12.99
 2,800 12.99 13.02 12.95 0 200 -0.0
12/11/2020
12.99
 13,500 13.02 13.06 12.99 0 7,200 -0.3

Chính sách bảo mật | Điều khoản sử dụng |