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)
11/03/2021
13.51
 3,600 13.41 13.51 13.41 0 900 0.0
10/03/2021
13.41
 16,400 13.32 13.45 13.29 3,900 0 0.2
09/03/2021
13.41
 8,800 13.41 13.60 13.25 5,400 0 0.2
05/03/2021
13.57
 7,300 13.48 13.57 13.29 4,000 4,700 0.0
04/03/2021
13.41
 14,500 13.45 13.48 13.32 4,000 500 0.1
03/03/2021
13.48
 5,400 13.41 13.48 13.35 0 900 0.0
02/03/2021
13.57
 9,400 13.32 13.57 13.32 600 0 0.0
01/03/2021
13.29
 10,699 13.41 13.41 13.25 0 0 0
26/02/2021
13.16
 200 13.09 13.16 13.09 0 0 0
25/02/2021
13.13
 5,800 13.09 13.16 13.03 4,000 0 0.2
24/02/2021
13.32
 200 13.16 13.32 13.16 0 200 0.0
23/02/2021
13.09
 2,000 13.32 13.32 13.09 500 0 0.0
22/02/2021
13.35
 3,029 13.13 13.41 13.09 500 0 0.0
19/02/2021
13.09
 3,500 13.38 13.73 13.09 0 0 0
18/02/2021
13.29
 1,600 13.73 13.73 13.29 0 0 0
17/02/2021
13.73
 2,400 13.22 13.73 13.22 0 0 0
09/02/2021
13.09
 1,701 12.77 13.09 12.77 0 600 0.0
08/02/2021
12.71
 3,000 13.29 13.29 12.71 1,000 800 0
05/02/2021
13.29
 0 13.29 13.29 13.29 0 0 0
04/02/2021
13.29
 52 13.29 13.29 13.29 0 0 0
03/02/2021
13.38
 5,001 13.22 13.38 13.22 0 0 0
02/02/2021
13.38
 0 13.38 13.38 13.38 0 0 0
01/02/2021
13.38
 300 13.45 13.45 13.32 0 0 0
29/01/2021
12.49
 5,500 12.30 13.25 12.30 0 400 0.0
28/01/2021
11.40
 23,700 13.03 13.09 11.40 4,200 0 0.2
27/01/2021
13.09
 5,600 13.48 13.60 13.09 0 0 0
26/01/2021
13.48
 5,200 13.45 13.48 13.16 400 0 0.0
25/01/2021
13.41
 36,000 13.09 13.64 12.84 0 0 0
22/01/2021
13.09
 14,900 13.38 13.41 12.77 0 0 0
21/01/2021
13.32
 2,900 13.57 13.57 12.81 0 0 0
20/01/2021
12.77
 6,600 12.77 12.77 12.46 1,100 0 0.0
19/01/2021
12.77
 7,500 13.25 13.41 11.66 100 0 0.0
18/01/2021
13.48
 6,600 13.64 13.73 13.48 200 0 0.0
15/01/2021
13.64
 8,200 13.73 13.80 13.64 200 0 0.0
14/01/2021
13.70
 3,202 13.70 13.86 13.70 0 0 0
13/01/2021
13.64
 13,100 13.57 13.92 13.57 0 0 0
12/01/2021
13.48
 8,800 13.13 13.48 13.13 0 0 0
11/01/2021
13.13
 7,800 13.13 13.13 13.06 0 0 0
08/01/2021
13.09
 900 13.06 13.19 13.06 200 0 0.0
07/01/2021
13.13
 3,100 13.03 13.13 13.03 0 0 0
06/01/2021
13.06
 7,900 12.97 13.06 12.93 0 0 0
05/01/2021
13.06
 7,600 13.06 13.22 13.06 0 0 0
04/01/2021
13.09
 16,500 13.06 13.09 13.03 0 0 0
31/12/2020
13.09
 7,200 12.87 13.16 12.87 0 0 0
30/12/2020
13.06
 9,000 13.35 13.35 12.97 0 0 0
29/12/2020
13.09
 2,700 13.03 13.22 13.03 0 0 0
28/12/2020
13.09
 10,800 12.93 13.32 12.84 0 0 0
25/12/2020
13.25
 9,617 12.93 13.25 12.81 0 100 0.0
24/12/2020
12.81
 8,730 13.25 13.25 12.77 0 0 0
23/12/2020
13.13
 6,653 13.35 13.60 12.93 0 0 0
22/12/2020
12.81
 10,319 13.16 13.41 12.81 100 0 0.0
21/12/2020
13.41
 13,449 13.25 13.48 13.19 0 0 0
18/12/2020: Cổ tức tiền mặt tỉ lệ: 40%
18/12/2020
13.25
 17,448 14.12 14.12 13.25 700 0 0.0
17/12/2020
14.08
 29,600 14.20 14.20 14.05 1,500 0 0.1
16/12/2020
14.20
 13,049 14.05 14.20 14.05 100 0 0.0
15/12/2020
14.08
 24,051 14.05 14.14 13.76 1,000 0 0.0
14/12/2020
14.00
 43,200 13.76 14.61 13.76 0 0 0
11/12/2020
14.61
 19,700 14.93 14.93 13.73 0 1,000 0.0
10/12/2020
14.93
 44,100 14.20 15.37 14.20 0 0 0
09/12/2020
14.20
 108,200 12.44 14.20 12.44 0 0 0
08/12/2020
12.36
 21,600 12.15 12.44 12.09 0 0 0
07/12/2020
12.01
 26,200 11.57 12.01 11.57 0 200 0.0
04/12/2020
11.62
 3,100 11.51 11.62 11.51 0 0 0
03/12/2020
11.68
 3,400 11.30 11.68 11.30 0 0 0
02/12/2020
11.57
 3,700 11.57 11.57 11.57 0 0 0
01/12/2020
11.65
 1,600 11.42 11.65 11.42 0 0 0
30/11/2020
11.42
 2,500 11.42 11.42 11.42 0 0 0
27/11/2020
11.36
 3,900 11.27 11.36 11.27 0 0 0
26/11/2020
11.68
 16,100 11.16 11.68 11.16 0 0 0
25/11/2020
11.27
 11,400 10.98 11.27 10.89 0 0 0
24/11/2020
10.83
 9,300 10.98 10.98 10.83 0 0 0
23/11/2020
10.98
 49,100 10.78 10.98 10.69 0 0 0
20/11/2020
10.80
 6,600 10.63 10.80 10.63 0 1,000 0.0
19/11/2020
10.63
 1,000 10.63 10.63 10.63 0 0 0
18/11/2020
10.63
 8,000 10.66 10.66 10.63 0 2,400 -0.1
17/11/2020
10.66
 16,600 10.60 10.66 10.60 0 11,900 -0.4
16/11/2020
10.63
 7,300 10.63 10.63 10.60 0 0 0
13/11/2020
10.66
 2,800 10.69 10.69 10.63 0 200 0.0
12/11/2020
10.66
 13,500 10.69 10.72 10.66 0 7,200 -0.3
11/11/2020
10.69
 16,500 10.66 10.75 10.66 0 4,700 -0.2
10/11/2020
10.66
 8,600 10.66 10.75 10.63 500 3,900 -0.1
09/11/2020
10.66
 10,700 10.60 10.66 10.60 0 6,700 -0.2
06/11/2020
10.60
 6,800 10.63 10.66 10.60 0 0 0
05/11/2020
10.63
 5,200 10.69 10.69 10.63 0 3,500 -0.1
04/11/2020
10.69
 9,900 10.69 10.80 10.69 0 4,900 -0.2
03/11/2020
10.69
 16,500 10.57 10.69 10.54 0 12,500 -0.5
02/11/2020
10.57
 3,900 10.57 10.57 10.57 0 3,800 -0.1
30/10/2020
10.63
 5,900 10.60 10.63 10.45 0 0 0
29/10/2020
10.69
 100 10.69 10.69 10.69 0 0 0
28/10/2020
10.39
 3,200 10.42 10.78 10.39 0 0 0
27/10/2020
10.69
 25,400 10.25 10.83 10.25 0 0 0
26/10/2020
10.66
 26,500 10.54 10.83 10.51 3,800 0 0.1
23/10/2020
10.13
 4,400 9.96 10.22 9.96 0 0 0
22/10/2020
10.54
 22,400 9.66 10.78 9.66 0 0 0
21/10/2020
9.57
 6,400 9.08 9.57 9.08 0 0 0
20/10/2020
9.22
 9,300 8.78 9.22 8.78 0 0 0
19/10/2020
8.78
 0 8.78 8.78 8.78 0 0 0
16/10/2020
8.78
 0 8.78 8.78 8.78 0 0 0
15/10/2020
8.78
 0 8.78 8.78 8.78 0 0 0
14/10/2020
8.78
 0 8.78 8.78 8.78 0 0 0

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