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)
25/10/2022
17.96
 2,600 15.32 18.03 15.32 1,500 100 0.0
24/10/2022
17.96
 3,500 18.03 18.03 17.96 2,500 0 0.1
21/10/2022
17.96
 1,600 16.71 18.03 16.71 0 100 0.0
20/10/2022
18.03
 22,100 17.82 18.38 15.32 8,300 0 0.2
19/10/2022
17.82
 400 17.75 17.82 17.82 0 0 0
18/10/2022
17.75
 500 17.75 17.75 17.75 200 0 0.0
17/10/2022
18.79
 0 18.79 18.79 18.79 0 0 0
14/10/2022
18.79
 0 18.79 18.79 18.79 0 0 0
13/10/2022
18.79
 0 18.79 18.79 18.79 0 0 0
12/10/2022
18.79
 0 18.79 18.79 18.79 0 0 0
11/10/2022
18.79
 0 18.65 18.79 18.65 0 0 0
10/10/2022
18.65
 400 18.65 19.07 18.65 0 0 0
07/10/2022
18.65
 500 18.65 19.76 18.65 0 0 0
06/10/2022
18.58
 400 18.65 18.65 18.58 0 0 0
05/10/2022
18.65
 201 18.65 18.65 18.65 0 0 0
04/10/2022
18.65
 1,500 18.65 18.65 18.58 0 0 0
03/10/2022
19.97
 300 18.03 19.97 18.03 0 0 0
30/09/2022
18.03
 200 18.03 18.03 18.03 0 0 0
29/09/2022
17.96
 0 17.96 17.96 17.96 0 0 0
28/09/2022
17.96
 0 17.96 17.96 17.96 0 0 0
27/09/2022
17.96
 0 17.96 17.96 17.96 0 0 0
26/09/2022
17.96
 0 17.96 17.96 17.96 0 0 0
23/09/2022
17.96
 200 17.96 17.96 17.96 0 0 0
22/09/2022
17.96
 500 17.89 17.96 17.89 0 0 0
21/09/2022
17.89
 500 17.96 17.96 17.89 0 0 0
20/09/2022
18.03
 0 18.03 18.03 18.03 0 0 0
19/09/2022
17.96
 400 18.31 18.31 17.96 0 0 0
16/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 60/61 (Volume + 101.67%, Ratio=1.02)
16/09/2022
18.31
 100 18.31 18.31 18.31 0 0 0
15/09/2022
16.85
 7,100 16.85 16.99 16.85 3,500 0 0.2
14/09/2022
16.85
 9,814 16.85 16.85 16.85 9,800 0 0.5
13/09/2022
16.85
 700 17.02 17.02 16.85 500 0 0.0
12/09/2022
16.85
 9,500 16.68 17.02 16.68 7,200 0 0.4
09/09/2022
16.68
 0 16.68 16.68 16.68 0 0 0
08/09/2022
16.68
 2,000 16.68 16.68 16.68 0 0 0
07/09/2022
16.50
 7,600 17.43 17.43 16.50 0 0 0
06/09/2022
17.43
 100 17.43 17.43 17.43 0 0 0
05/09/2022
17.50
 500 17.54 17.54 17.50 0 0 0
31/08/2022
17.54
 8,200 17.19 17.54 17.19 0 0 0
30/08/2022
16.57
 3,500 15.95 17.02 15.95 0 0 0
29/08/2022
15.89
 200 15.99 15.99 15.89 0 0 0
26/08/2022
15.99
 6,213 15.65 15.99 15.65 0 0 0
25/08/2022
15.82
 12,200 15.65 15.82 15.34 0 1,500 -0.1
24/08/2022
15.47
 3,400 15.65 15.65 15.47 0 500 0.0
23/08/2022
15.65
 200 15.65 15.65 15.65 0 0 0
22/08/2022
15.65
 2,100 15.82 15.82 15.65 0 0 0
19/08/2022
15.82
 2,800 15.85 15.92 15.82 0 0 0
18/08/2022
15.85
 2,000 15.82 15.85 15.82 0 0 0
17/08/2022
15.78
 1,000 15.82 15.82 15.78 0 0 0
16/08/2022
15.75
 300 15.65 15.75 15.65 0 0 0
15/08/2022
15.47
 100 15.47 15.47 15.47 0 0 0
12/08/2022
15.47
 10,100 15.47 15.47 15.44 0 0 0
11/08/2022
15.44
 1,600 15.47 15.47 15.44 0 0 0
10/08/2022
15.44
 0 15.44 15.44 15.44 0 0 0
09/08/2022
15.16
 2,400 15.47 15.47 15.16 0 0 0
08/08/2022
15.47
 1,800 15.47 15.47 15.47 0 100 0.0
05/08/2022
15.40
 4,200 15.58 15.58 15.40 0 0 0
04/08/2022
15.47
 6,200 16.16 16.16 15.47 0 0 0
03/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
03/08/2022
16.50
 400 16.50 16.50 16.50 0 0 0
02/08/2022
16.40
 2,500 16.63 16.63 16.34 0 0 0
01/08/2022
16.63
 9,705 16.14 16.63 16.01 0 0 0
29/07/2022
15.85
 5,900 16.34 16.34 15.85 0 0 0
28/07/2022
16.34
 8,000 16.34 16.34 16.34 0 0 0
27/07/2022
16.34
 0 16.34 16.34 16.34 0 0 0
26/07/2022
16.34
 1,300 16.34 16.34 16.34 0 0 0
25/07/2022
16.34
 100 16.34 16.34 16.34 0 0 0
22/07/2022
16.50
 900 16.50 16.50 16.50 0 0 0
21/07/2022
16.34
 1,700 16.56 16.56 16.34 0 0 0
20/07/2022
16.66
 8,022 16.63 16.70 16.34 0 0 0
19/07/2022
17.68
 0 17.68 17.68 17.68 0 0 0
18/07/2022
17.68
 933 17.68 17.68 17.64 0 0 0
15/07/2022
17.64
 1,000 17.68 17.68 17.64 0 0 0
14/07/2022
18.13
 1,300 18.79 18.79 18.13 100 0 0.0
13/07/2022
17.64
 3,300 17.64 17.64 17.64 0 0 0
12/07/2022
18.10
 0 18.10 18.10 18.10 0 0 0
11/07/2022
18.10
 0 18.10 18.10 18.10 0 0 0
08/07/2022
18.10
 0 18.10 18.10 18.10 0 0 0
07/07/2022
18.10
 0 18.10 18.10 18.10 0 0 0
06/07/2022
18.10
 0 18.10 18.10 18.10 0 0 0
05/07/2022
18.10
 0 18.10 18.10 18.10 0 0 0
04/07/2022
18.10
 0 18.10 18.10 18.10 0 0 0
01/07/2022
18.10
 0 18.10 18.10 18.10 0 0 0
30/06/2022
18.10
 0 18.10 18.10 18.10 0 0 0
29/06/2022
18.10
 0 18.10 18.10 18.10 0 0 0
28/06/2022
18.10
 100 18.10 18.10 18.10 0 0 0
27/06/2022
17.97
 2,400 17.97 17.97 17.97 0 0 0
24/06/2022
18.53
 0 18.53 18.53 18.53 0 0 0
23/06/2022
18.53
 0 18.53 18.53 18.53 0 0 0
22/06/2022
18.30
 300 18.62 18.62 18.30 100 0 0.0
21/06/2022
18.75
 100 18.75 18.75 18.75 0 0 0
20/06/2022
17.97
 0 17.97 17.97 17.97 0 0 0
17/06/2022
17.97
 0 17.97 17.97 17.97 0 0 0
16/06/2022
17.97
 0 17.97 17.97 17.97 0 0 0
15/06/2022
17.97
 0 17.97 17.97 17.97 0 0 0
14/06/2022
17.97
 0 17.97 17.97 17.97 0 0 0
13/06/2022
17.97
 0 17.97 17.97 17.97 0 0 0
10/06/2022
17.97
 1,000 17.97 17.97 17.97 0 0 0
09/06/2022
17.97
 2,000 17.97 17.97 17.97 0 0 0
08/06/2022
18.62
 200 18.62 18.62 18.62 0 0 0
07/06/2022
18.62
 200 18.62 18.62 18.62 0 0 0
06/06/2022
18.92
 10 18.92 18.92 18.92 0 0 0

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