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)
23/06/2020
9.65
 4,700 9.71 9.71 9.65 0 0 0
22/06/2020
9.71
 0 9.71 9.71 9.71 0 0 0
19/06/2020
9.71
 0 9.75 9.71 9.71 0 0 0
18/06/2020
9.75
 1,600 9.81 9.81 9.65 0 0 0
17/06/2020
9.81
 3,400 9.91 9.91 9.68 0 0 0
16/06/2020
9.91
 100 9.65 9.91 9.91 0 0 0
15/06/2020
9.65
 800 9.94 10.01 9.65 0 0 0
12/06/2020
9.94
 400 10.11 10.11 9.94 0 0 0
11/06/2020
10.11
 3,200 9.55 10.11 9.81 0 0 0
10/06/2020
9.55
 1,900 10.01 10.04 9.55 0 0 0
09/06/2020
10.01
 1,300 9.98 10.24 9.84 0 0 0
08/06/2020
9.98
 1,500 10.30 10.30 9.88 0 0 0
05/06/2020
10.30
 12,300 9.88 10.30 9.94 0 0 0
04/06/2020
9.88
 7,000 10.37 10.37 9.88 0 0 0
03/06/2020
10.37
 100 10.27 10.37 10.37 0 0 0
02/06/2020
10.27
 800 10.01 10.27 10.20 0 0 0
01/06/2020
10.01
 1,900 10.27 10.27 9.62 0 300 -0.0
29/05/2020
10.27
 10,100 10.01 10.47 9.81 0 0 0
28/05/2020
10.01
 1,200 9.88 10.73 9.48 0 100 -0.0
27/05/2020
9.88
 4,700 10.20 10.76 9.88 0 0 0
26/05/2020
10.20
 4,800 10.20 10.43 9.88 0 0 0
25/05/2020
10.20
 2,400 10.30 10.30 10.20 200 0 0.0
22/05/2020
10.30
 2,700 10.14 10.47 10.24 0 0 0
21/05/2020
10.14
 1,500 10.30 10.70 10.14 0 0 0
20/05/2020
10.30
 200 10.14 10.30 10.14 0 0 0
19/05/2020
10.14
 1,600 10.11 10.76 9.55 0 0 0
18/05/2020
10.11
 1,800 9.98 10.14 9.26 0 0 0
15/05/2020
9.98
 4,400 9.98 10.04 9.98 2,600 0 0.1
14/05/2020
9.98
 6,000 10.50 10.50 9.98 3,400 0 0.1
13/05/2020
10.50
 5,500 10.01 10.76 9.81 5,100 100 0.2
12/05/2020
10.01
 6,500 9.98 10.73 9.98 1,300 0 0.0
11/05/2020
9.98
 1,300 9.68 10.11 9.98 0 0 0
08/05/2020
9.68
 6,100 9.65 9.81 9.68 0 0 0
07/05/2020
9.65
 1,900 9.48 9.68 9.48 600 0 0.0
06/05/2020
9.48
 3,600 9.48 9.68 9.48 2,700 3,500 -0.0
05/05/2020
9.48
 4,700 9.48 9.68 9.13 2,000 2,500 -0.0
04/05/2020
9.48
 6,000 9.58 9.58 9.48 4,000 500 0.1
29/04/2020
9.58
 5,800 9.62 9.75 9.48 2,000 0 0.1
28/04/2020
9.62
 1,500 9.78 9.78 9.58 700 0 0.0
27/04/2020
9.78
 4,300 9.68 9.78 9.62 4,000 0 0.1
24/04/2020
9.68
 8,300 9.81 9.81 9.62 3,900 0 0.1
23/04/2020
9.81
 11,300 9.62 9.81 9.62 4,000 3,500 0.0
22/04/2020
9.62
 6,900 8.90 10.86 8.73 0 100 -0.0
21/04/2020
8.90
 5,200 10.34 10.34 8.70 3,700 0 0.1
20/04/2020
10.34
 7,500 9.48 10.34 9.48 2,000 0 0.1
17/04/2020
9.48
 4,300 10.47 10.47 9.48 2,300 0 0.1
16/04/2020
10.47
 8,600 9.48 10.60 8.99 4,000 100 0.1
15/04/2020
9.48
 10,600 10.04 11.05 9.48 4,300 0 0.1
14/04/2020
10.04
 1,000 10.04 10.04 9.98 1,000 0 0.0
13/04/2020
10.04
 100 9.65 10.04 10.04 0 0 0
10/04/2020
9.65
 200 10.07 10.07 9.48 100 200 -0.0
09/04/2020
10.07
 600 9.81 10.07 8.18 100 100 0.0
08/04/2020
9.81
 400 11.32 11.32 8.57 0 100 -0.0
07/04/2020
11.32
 200 9.81 11.32 8.44 0 100 -0.0
06/04/2020
9.81
 3,600 9.81 11.25 9.81 3,300 0 0.1
03/04/2020
9.81
 3,300 11.41 11.41 9.81 3,000 0 0.1
01/04/2020
11.41
 200 11.45 11.45 8.57 0 100 -0.0
31/03/2020
11.45
 200 11.41 11.45 8.54 0 100 -0.0
30/03/2020
11.41
 200 9.94 11.41 8.54 100 100 0.0
27/03/2020
9.94
 100 11.61 11.61 9.94 0 100 -0.0
26/03/2020
11.61
 400 13.64 13.64 11.61 100 0 0.0
25/03/2020
13.64
 0 13.64 13.64 13.64 0 0 0
24/03/2020
13.64
 0 13.64 13.64 13.64 0 0 0
23/03/2020
13.64
 0 13.64 13.64 13.64 0 0 0
20/03/2020
13.64
 0 13.64 13.64 13.64 0 0 0
19/03/2020
13.64
 100 11.77 13.64 13.64 0 0 0
18/03/2020
11.77
 1,700 13.70 13.70 11.68 0 0 0
17/03/2020
13.70
 1,100 11.97 13.70 10.20 400 100 0.0
16/03/2020
11.97
 300 13.90 13.90 11.97 0 0 0
13/03/2020
13.90
 303 13.74 13.90 13.90 200 0 0.0
12/03/2020
13.74
 208 12.07 13.74 10.50 0 100 -0.0
11/03/2020
12.07
 100 10.50 12.07 12.07 0 0 0
10/03/2020
10.50
 100 12.04 12.04 10.50 0 100 -0.0
09/03/2020
12.04
 800 12.04 12.40 12.04 700 0 0.0
06/03/2020
12.04
 8,100 11.97 12.40 12.04 8,000 0 0.3
05/03/2020
11.97
 4,600 11.81 13.57 11.97 3,100 0 0.1
04/03/2020
11.81
 100 11.97 11.97 11.81 100 100 0
03/03/2020
11.97
 700 11.97 13.74 11.94 0 0 0
02/03/2020
11.97
 100 11.77 11.97 11.97 0 0 0
28/02/2020
11.77
 1,400 11.84 11.84 11.77 100 0 0.0
27/02/2020
11.84
 100 11.81 11.84 11.84 0 0 0
26/02/2020
11.81
 0 11.81 11.81 11.81 0 0 0
25/02/2020
11.81
 0 11.81 11.81 11.81 0 0 0
24/02/2020
11.81
 0 11.81 11.81 11.81 0 0 0
21/02/2020
11.81
 500 11.97 11.97 11.81 0 0 0
20/02/2020
11.97
 0 11.97 11.97 11.97 0 0 0
19/02/2020
11.97
 0 11.97 11.97 11.97 0 0 0
18/02/2020
11.97
 6,000 11.97 11.97 11.94 6,000 0 0.2
17/02/2020
11.97
 100 11.97 11.97 11.97 0 0 0
14/02/2020
11.97
 0 11.97 11.97 11.97 0 0 0
13/02/2020
11.97
 10,100 11.81 11.97 11.84 10,000 0 0.4
12/02/2020
11.81
 700 11.87 11.87 11.81 0 0 0
11/02/2020
11.87
 1,200 11.81 12.07 11.81 0 0 0
10/02/2020
11.81
 300 11.81 12.00 11.81 0 0 0
07/02/2020
11.81
 100 12.00 12.00 11.81 0 0 0
06/02/2020
12.00
 0 12.10 12.00 12.00 0 0 0
05/02/2020
12.10
 800 11.81 12.10 12.00 0 0 0
04/02/2020
11.81
 800 11.77 12.07 11.81 0 0 0
03/02/2020
11.77
 400 11.77 12.20 11.77 100 0 0.0
31/01/2020
11.77
 600 11.81 13.41 11.77 300 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |