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)
11/11/2020
13.02
 16,500 12.99 13.09 12.99 0 4,700 -0.2
10/11/2020
12.99
 8,600 12.99 13.09 12.95 500 3,900 -0.1
09/11/2020
12.99
 10,700 12.92 12.99 12.92 0 6,700 -0.2
06/11/2020
12.92
 6,800 12.95 12.99 12.92 0 0 0
05/11/2020
12.95
 5,200 13.02 13.02 12.95 0 3,500 -0.1
04/11/2020
13.02
 9,900 13.02 13.17 13.02 0 4,900 -0.2
03/11/2020
13.02
 16,500 12.88 13.02 12.84 0 12,500 -0.5
02/11/2020
12.88
 3,900 12.95 12.95 12.88 0 3,800 -0.1
30/10/2020
12.95
 5,900 13.02 13.02 12.74 0 0 0
29/10/2020
13.02
 100 12.67 13.02 13.02 0 0 0
28/10/2020
12.67
 3,200 13.02 13.13 12.67 0 0 0
27/10/2020
13.02
 25,400 12.99 13.20 12.49 0 0 0
26/10/2020
12.99
 26,500 12.35 13.20 12.81 3,800 0 0.1
23/10/2020
12.35
 4,400 12.84 12.84 12.13 0 0 0
22/10/2020
12.84
 22,400 11.67 13.13 11.77 0 0 0
21/10/2020
11.67
 6,400 11.24 11.67 11.06 0 0 0
20/10/2020
11.24
 9,300 10.70 11.24 10.70 0 0 0
19/10/2020
10.70
 0 10.70 10.70 10.70 0 0 0
16/10/2020
10.70
 0 10.70 10.70 10.70 0 0 0
15/10/2020
10.70
 0 10.70 10.70 10.70 0 0 0
14/10/2020
10.70
 0 10.70 10.70 10.70 0 0 0
13/10/2020
10.70
 700 10.38 10.70 10.70 0 0 0
12/10/2020
10.38
 2,700 10.38 11.06 10.38 0 0 0
09/10/2020
10.38
 0 10.38 10.38 10.38 0 0 0
08/10/2020
10.38
 200 10.38 10.38 10.38 0 0 0
07/10/2020
10.38
 100 10.35 10.38 10.38 0 0 0
06/10/2020
10.35
 100 10.35 10.35 10.35 0 0 0
05/10/2020
10.35
 600 10.35 10.35 10.35 100 0 0.0
02/10/2020
10.35
 100 10.67 10.67 10.35 0 0 0
01/10/2020
10.67
 0 10.70 10.67 10.67 0 0 0
30/09/2020
10.70
 7,600 10.78 10.78 10.35 0 0 0
29/09/2020
10.78
 2,700 10.88 10.88 10.78 0 0 0
28/09/2020
10.88
 0 10.88 10.88 10.88 0 0 0
25/09/2020
10.88
 0 10.88 10.88 10.88 0 0 0
24/09/2020
10.88
 300 10.88 10.88 10.88 0 0 0
23/09/2020
10.88
 0 10.88 10.88 10.88 0 0 0
22/09/2020
10.88
 0 10.88 10.88 10.88 0 0 0
21/09/2020
10.88
 100 10.63 10.88 10.88 0 0 0
18/09/2020
10.63
 3,200 10.53 10.70 10.63 0 0 0
17/09/2020
10.53
 3,400 10.53 10.70 10.53 100 0 0.0
16/09/2020
10.53
 0 10.53 10.53 10.53 0 0 0
15/09/2020
10.53
 1,200 10.38 10.53 10.53 0 0 0
14/09/2020
10.38
 800 10.35 10.53 10.38 0 0 0
11/09/2020
10.35
 1,000 10.38 10.38 10.35 0 1,000 -0.0
10/09/2020
10.38
 7,400 10.35 10.38 10.35 0 0 0
09/09/2020
10.35
 0 10.35 10.35 10.35 0 0 0
08/09/2020
10.35
 0 10.35 10.35 10.35 0 0 0
07/09/2020
10.35
 2,000 10.31 10.35 10.35 0 0 0
04/09/2020
10.31
 800 10.35 10.35 10.31 0 0 0
03/09/2020
10.35
 13,700 10.35 10.42 10.35 0 0 0
01/09/2020
10.35
 4,300 10.10 10.35 10.31 0 0 0
31/08/2020
10.10
 2,500 9.99 10.17 10.06 0 0 0
28/08/2020
9.99
 9,000 9.88 10.17 9.99 0 0 0
27/08/2020
9.88
 0 9.88 9.88 9.88 0 0 0
26/08/2020
9.88
 1,500 9.78 9.92 9.85 0 0 0
25/08/2020
9.78
 6,900 9.71 9.78 9.71 0 0 0
24/08/2020
9.71
 1,000 9.74 9.74 9.71 0 0 0
21/08/2020
9.74
 3,200 9.71 9.81 9.67 0 0 0
20/08/2020
9.71
 2,400 9.63 9.81 9.71 0 0 0
19/08/2020
9.63
 400 9.46 9.63 9.63 0 0 0
18/08/2020
9.46
 900 9.63 9.63 9.42 0 0 0
17/08/2020
9.63
 1,000 9.63 9.63 9.46 0 0 0
14/08/2020
9.63
 2,700 9.99 9.99 9.42 0 0 0
13/08/2020
9.99
 100 9.46 9.99 9.99 0 0 0
12/08/2020
9.46
 3,800 9.21 9.46 9.24 0 0 0
11/08/2020
9.21
 5,700 9.28 9.28 9.21 0 0 0
10/08/2020
9.28
 2,500 9.13 9.42 9.21 0 0 0
07/08/2020
9.13
 1,200 9.28 9.28 9.10 0 0 0
06/08/2020
9.28
 300 9.28 9.28 9.13 0 0 0
05/08/2020
9.28
 3,200 9.28 9.28 8.92 0 0 0
04/08/2020
9.28
 3,400 9.56 9.60 8.96 0 0 0
03/08/2020
9.56
 0 9.46 9.56 9.56 0 0 0
31/07/2020
9.46
 300 9.10 9.60 9.46 0 0 0
30/07/2020
9.10
 1,100 9.63 9.63 9.10 0 0 0
29/07/2020
9.63
 100 9.28 9.63 9.63 0 0 0
28/07/2020
9.28
 1,100 9.63 9.63 8.92 0 0 0
27/07/2020
9.63
 300 9.63 9.63 9.63 0 0 0
24/07/2020
9.63
 200 9.99 9.99 9.63 0 0 0
23/07/2020
9.99
 700 9.99 10.03 9.99 0 0 0
22/07/2020
9.99
 100 9.95 9.99 9.99 0 0 0
21/07/2020
9.95
 400 9.99 9.99 9.95 0 0 0
20/07/2020
9.99
 3,700 10.24 10.24 9.63 0 0 0
17/07/2020
10.24
 1,600 9.63 10.24 9.63 0 0 0
16/07/2020
9.63
 700 9.81 9.81 9.63 0 0 0
15/07/2020
9.81
 0 9.81 9.81 9.81 0 0 0
14/07/2020
9.81
 0 9.81 9.81 9.81 0 0 0
13/07/2020
9.81
 2,100 9.95 9.95 9.81 0 0 0
10/07/2020
9.95
 4,500 9.95 9.99 9.95 0 0 0
09/07/2020
9.95
 0 9.95 9.95 9.95 0 0 0
08/07/2020
9.95
 100 9.99 9.99 9.95 0 0 0
07/07/2020
9.99
 900 9.99 9.99 9.99 0 400 -0.0
06/07/2020: Cổ tức tiền mặt tỉ lệ: 25%
06/07/2020
9.99
 19,000 9.81 9.99 9.92 0 12,000 -0.3
03/07/2020
9.81
 1,600 9.65 9.81 9.68 0 900 -0.0
02/07/2020
9.65
 1,500 9.71 9.71 9.62 0 0 0
01/07/2020
9.71
 5,400 9.75 9.78 9.65 0 0 0
30/06/2020
9.75
 7,400 10.11 10.11 9.75 0 5,700 -0.2
29/06/2020
10.11
 16,800 9.81 10.14 9.78 0 8,000 -0.2
26/06/2020
9.81
 4,811 9.78 9.81 9.78 11 3,000 -0.1
25/06/2020
9.78
 100 9.68 9.78 9.78 0 0 0
24/06/2020
9.68
 1,200 9.65 9.68 9.65 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |