CTCP May mặc Bình Dương (bdg)

24.50
0
(0%)
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)
05/08/2021
14.05
 0 14.05 14.05 14.05 0 0 0
04/08/2021
14.05
 0 14.05 14.05 14.05 0 0 0
03/08/2021
14.05
 1,300 14.05 14.05 14.05 1,300 0 0.1
02/08/2021
14.05
 100 14.05 14.05 14.05 100 0 0.0
30/07/2021
14.05
 800 14.05 14.05 14.05 800 0 0.0
29/07/2021
14.05
 100 14.05 14.05 14.05 100 0 0.0
28/07/2021
14.05
 100 14.05 14.05 14.05 100 0 0.0
27/07/2021
14.08
 0 14.08 14.08 14.08 0 0 0
26/07/2021
14.08
 1,800 14.08 14.08 14.08 0 0 0
23/07/2021
14.08
 1,300 14.05 14.08 14.05 1,200 0 0.1
22/07/2021
14.05
 1,300 14.05 14.05 14.05 1,300 0 0.1
21/07/2021
14.05
 3,400 14.05 14.05 14.05 3,000 0 0.1
20/07/2021
14.05
 2,100 14.05 14.05 14.05 2,000 0 0.1
19/07/2021
14.05
 10,600 14.05 14.05 14.05 5,600 0 0.2
16/07/2021
14.08
 100 14.08 14.08 14.08 0 0 0
15/07/2021
14.05
 1,400 14.05 14.05 14.05 1,400 0 0.1
14/07/2021
14.05
 0 14.05 14.05 14.05 0 0 0
13/07/2021
14.05
 0 14.05 14.05 14.05 0 0 0
12/07/2021
13.89
 10,600 14.18 14.18 13.89 10,600 0 0.5
09/07/2021
14.18
 0 14.18 14.18 14.18 0 0 0
08/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
08/07/2021
14.18
 500 14.18 14.21 14.18 400 0 0
07/07/2021
14.18
 2,900 14.05 14.21 14.05 2,200 0 0.1
06/07/2021
14.08
 2,000 14.37 14.37 14.08 0 0 0
05/07/2021
14.37
 700 14.37 14.37 14.37 0 0 0
02/07/2021
14.15
 2,200 14.37 14.69 14.15 0 0 0
01/07/2021
14.37
 200 14.05 14.37 14.05 100 0 0.0
30/06/2021
14.05
 0 14.05 14.05 14.05 0 0 0
29/06/2021
14.08
 1,200 14.05 14.08 14.05 0 0 0
28/06/2021
14.21
 9,500 14.21 14.21 14.05 3,000 0 0.1
25/06/2021
14.12
 500 14.15 14.15 14.12 0 0 0
24/06/2021
14.15
 3,100 14.12 14.15 14.12 0 0 0
23/06/2021
14.12
 12,100 14.15 14.15 14.12 0 0 0
22/06/2021
14.18
 5,828 14.12 14.18 14.12 0 0 0
21/06/2021
14.12
 2,900 14.08 14.50 14.08 0 0 0
18/06/2021
14.08
 5,100 14.05 14.12 14.05 2,000 0 0.1
17/06/2021
14.05
 2,100 14.12 14.12 14.05 0 0 0
16/06/2021
14.15
 900 14.18 14.18 14.15 0 0 0
15/06/2021
13.89
 800 14.34 14.34 13.80 0 0 0
14/06/2021
14.08
 900 14.05 14.21 14.05 0 0 0
11/06/2021
14.34
 3,400 14.50 14.50 13.64 0 0 0
10/06/2021
13.73
 2,128 13.73 13.73 13.73 0 0 0
09/06/2021
13.60
 3,800 14.95 14.95 13.60 3,500 0 0.1
08/06/2021
13.60
 14,300 13.60 13.64 13.60 5,200 0 0.2
07/06/2021
13.60
 10,200 13.60 13.70 13.60 0 0 0
04/06/2021
13.60
 13,300 13.57 13.60 13.57 0 0 0
03/06/2021
13.51
 7,800 15.17 15.17 13.51 0 0 0
02/06/2021
13.41
 6,300 13.41 13.57 13.41 0 0 0
01/06/2021
13.41
 500 13.45 13.45 13.41 0 0 0
31/05/2021
13.51
 13,020 13.54 13.54 13.51 0 0 0
28/05/2021
13.57
 14,800 13.51 13.57 13.51 0 0 0
27/05/2021
13.54
 9,000 13.51 13.54 13.51 0 0 0
26/05/2021
13.41
 7,300 13.51 13.51 13.41 0 0 0
25/05/2021
13.54
 3,200 13.51 13.54 13.51 0 0 0
24/05/2021
13.70
 8,300 13.51 13.70 13.51 0 0 0
21/05/2021
13.67
 2,100 13.70 13.70 13.64 0 0 0
20/05/2021
13.51
 8,300 13.51 13.51 13.41 0 0 0
19/05/2021
13.70
 3,400 13.54 13.70 13.51 100 0 0.0
18/05/2021
13.54
 600 13.57 13.57 13.54 0 0 0
17/05/2021
13.54
 2,500 13.54 13.89 13.51 0 0 0
14/05/2021
13.51
 0 13.51 13.51 13.51 0 0 0
13/05/2021
13.57
 2,500 13.54 13.57 13.51 0 0 0
12/05/2021
13.51
 11,300 13.60 13.60 13.51 0 0 0
11/05/2021
13.60
 22,000 14.02 14.02 13.60 0 0 0
07/05/2021
13.57
 2,600 13.45 13.57 13.45 0 0 0
06/05/2021
13.80
 0 13.80 13.80 13.80 0 0 0
05/05/2021
14.21
 300 13.60 14.21 13.60 0 0 0
04/05/2021
13.80
 1,600 13.80 13.80 13.41 0 0 0
29/04/2021
13.76
 1,300 13.73 13.76 13.70 0 0 0
28/04/2021
13.60
 1,200 13.41 13.83 13.41 200 0 0.0
27/04/2021
14.95
 1,700 13.32 14.95 13.32 1,500 0 0.1
26/04/2021
13.70
 7,700 13.70 13.70 13.67 0 0 0
23/04/2021
13.73
 2,300 13.32 13.73 13.32 300 0 0.0
22/04/2021
13.73
 3,400 13.57 14.56 13.57 0 0 0
20/04/2021
15.43
 100 15.43 15.43 15.43 0 0 0
19/04/2021
14.37
 6,400 14.37 14.56 14.37 0 0 0
16/04/2021
14.37
 1,600 14.56 14.56 14.37 0 0 0
15/04/2021
15.20
 400 15.20 15.20 15.20 0 0 0
14/04/2021
14.85
 600 14.91 14.91 14.85 0 0 0
13/04/2021
14.95
 8,605 14.95 15.07 14.95 0 500 0.0
12/04/2021
15.07
 1,516 14.88 15.07 14.88 0 0 0
08/04/2021
15.23
 12,219 15.33 15.49 15.17 0 0 0
07/04/2021
15.01
 6,900 14.79 15.27 14.79 0 0 0
06/04/2021
15.17
 25,000 14.12 15.49 14.12 0 0 0
05/04/2021
14.31
 22,600 13.73 14.37 13.70 0 0 0
02/04/2021
13.57
 700 13.57 13.60 13.57 0 0 0
01/04/2021
13.32
 800 13.89 13.89 13.32 100 0 0.0
31/03/2021
13.89
 2,400 13.89 13.89 13.89 0 0 0
30/03/2021
13.73
 900 13.57 13.73 13.57 0 0 0
29/03/2021
14.05
 2,800 13.35 14.05 13.35 0 0 0
26/03/2021
13.41
 7,600 13.41 13.41 13.32 0 0 0
25/03/2021
13.35
 8,817 13.67 13.67 13.35 0 0 0
24/03/2021
13.41
 7,900 13.73 13.73 13.35 0 300 0.0
23/03/2021
13.57
 1,900 13.73 13.73 13.57 0 0 0
22/03/2021
13.73
 4,600 13.48 13.73 13.48 0 0 0
19/03/2021
13.86
 3,600 13.73 13.86 13.57 0 0 0
18/03/2021
13.89
 2,600 13.86 13.89 13.83 0 300 0.0
17/03/2021
13.83
 11,000 13.73 13.89 13.73 0 0 0
16/03/2021
13.73
 9,517 13.70 13.89 13.64 0 0 0
15/03/2021
13.70
 10,029 13.60 13.70 13.60 0 0 0
12/03/2021
13.57
 5,600 13.51 13.67 13.51 0 0 0

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