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)
13/10/2020
8.78
 700 8.78 8.78 8.78 0 0 0
12/10/2020
8.52
 2,700 9.08 9.08 8.52 0 0 0
09/10/2020
8.52
 0 8.52 8.52 8.52 0 0 0
08/10/2020
8.52
 200 8.52 8.52 8.52 0 0 0
07/10/2020
8.52
 100 8.52 8.52 8.52 0 0 0
06/10/2020
8.49
 100 8.49 8.49 8.49 0 0 0
05/10/2020
8.49
 600 8.49 8.49 8.49 100 0 0.0
02/10/2020
8.49
 100 8.49 8.49 8.49 0 0 0
01/10/2020
8.75
 0 8.75 8.75 8.75 0 0 0
30/09/2020
8.78
 7,600 8.84 8.84 8.49 0 0 0
29/09/2020
8.84
 2,700 8.93 8.93 8.84 0 0 0
28/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
25/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
24/09/2020
8.93
 300 8.93 8.93 8.93 0 0 0
23/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
22/09/2020
8.93
 0 8.93 8.93 8.93 0 0 0
21/09/2020
8.93
 100 8.93 8.93 8.93 0 0 0
18/09/2020
8.73
 3,200 8.78 8.78 8.73 0 0 0
17/09/2020
8.64
 3,400 8.70 8.78 8.64 100 0 0.0
16/09/2020
8.64
 0 8.64 8.64 8.64 0 0 0
15/09/2020
8.64
 1,200 8.64 8.64 8.64 0 0 0
14/09/2020
8.52
 800 8.64 8.64 8.52 0 0 0
11/09/2020
8.49
 1,000 8.49 8.49 8.49 0 1,000 0.0
10/09/2020
8.52
 7,400 8.49 8.52 8.49 0 0 0
09/09/2020
8.49
 0 8.49 8.49 8.49 0 0 0
08/09/2020
8.49
 0 8.49 8.49 8.49 0 0 0
07/09/2020
8.49
 2,000 8.49 8.49 8.49 0 0 0
04/09/2020
8.46
 800 8.46 8.46 8.46 0 0 0
03/09/2020
8.49
 13,700 8.49 8.55 8.49 0 0 0
01/09/2020
8.49
 4,300 8.49 8.49 8.46 0 0 0
31/08/2020
8.29
 2,500 8.34 8.34 8.26 0 0 0
28/08/2020
8.20
 9,000 8.20 8.34 8.20 0 0 0
27/08/2020
8.11
 0 8.11 8.11 8.11 0 0 0
26/08/2020
8.11
 1,500 8.08 8.14 8.08 0 0 0
25/08/2020
8.02
 6,900 7.96 8.02 7.96 0 0 0
24/08/2020
7.96
 1,000 7.96 7.96 7.96 0 0 0
21/08/2020
7.99
 3,200 7.94 8.05 7.94 0 0 0
20/08/2020
7.96
 2,400 8.05 8.05 7.96 0 0 0
19/08/2020
7.91
 400 7.91 7.91 7.91 0 0 0
18/08/2020
7.76
 900 7.73 7.91 7.73 0 0 0
17/08/2020
7.91
 1,000 7.76 7.91 7.76 0 0 0
14/08/2020
7.91
 2,700 7.91 7.91 7.73 0 0 0
13/08/2020
8.20
 100 8.20 8.20 8.20 0 0 0
12/08/2020
7.76
 3,800 7.61 7.76 7.58 0 0 0
11/08/2020
7.55
 5,700 7.61 7.61 7.55 0 0 0
10/08/2020
7.61
 2,500 7.73 7.73 7.55 0 0 0
07/08/2020
7.50
 1,200 7.58 7.58 7.47 0 0 0
06/08/2020
7.61
 300 7.50 7.61 7.50 0 0 0
05/08/2020
7.61
 3,200 7.61 7.61 7.32 0 0 0
04/08/2020
7.61
 3,400 7.85 7.88 7.35 0 0 0
03/08/2020
7.85
 0 7.85 7.85 7.85 0 0 0
31/07/2020
7.76
 300 7.88 7.88 7.76 0 0 0
30/07/2020
7.47
 1,100 7.53 7.53 7.47 0 0 0
29/07/2020
7.91
 100 7.91 7.91 7.91 0 0 0
28/07/2020
7.61
 1,100 7.61 7.61 7.32 0 0 0
27/07/2020
7.91
 300 7.91 7.91 7.91 0 0 0
24/07/2020
7.91
 200 8.05 8.05 7.91 0 0 0
23/07/2020
8.20
 700 8.23 8.23 8.20 0 0 0
22/07/2020
8.20
 100 8.20 8.20 8.20 0 0 0
21/07/2020
8.17
 400 8.17 8.17 8.17 0 0 0
20/07/2020
8.20
 3,700 7.91 8.20 7.91 0 0 0
17/07/2020
8.40
 1,600 7.91 8.40 7.91 0 0 0
16/07/2020
7.91
 700 7.91 7.91 7.91 0 0 0
15/07/2020
8.05
 0 8.05 8.05 8.05 0 0 0
14/07/2020
8.05
 0 8.05 8.05 8.05 0 0 0
13/07/2020
8.05
 2,100 8.11 8.11 8.05 0 0 0
10/07/2020
8.17
 4,500 8.17 8.20 8.17 0 0 0
09/07/2020
8.17
 0 8.17 8.17 8.17 0 0 0
08/07/2020
8.17
 100 8.17 8.17 8.17 0 0 0
07/07/2020
8.20
 900 8.20 8.20 8.20 0 400 0.0
06/07/2020: Cổ tức tiền mặt tỉ lệ: 25%
06/07/2020
8.20
 19,000 8.14 8.20 8.14 0 12,000 -0.3
03/07/2020
8.05
 1,600 7.97 8.05 7.94 0 900 0.0
02/07/2020
7.92
 1,500 7.89 7.97 7.89 0 0 0
01/07/2020
7.97
 5,400 8.03 8.03 7.92 0 0 0
30/06/2020
8.00
 7,400 8.05 8.05 8.00 0 5,700 -0.2
29/06/2020
8.29
 16,800 8.05 8.32 8.03 0 8,000 -0.2
26/06/2020
8.05
 4,811 8.03 8.05 8.03 11 3,000 -0.1
25/06/2020
8.03
 100 8.03 8.03 8.03 0 0 0
24/06/2020
7.94
 1,200 7.92 7.94 7.92 0 0 0
23/06/2020
7.92
 4,700 7.97 7.97 7.92 0 0 0
22/06/2020
7.97
 0 7.97 7.97 7.97 0 0 0
19/06/2020
7.97
 0 7.97 7.97 7.97 0 0 0
18/06/2020
8.00
 1,600 7.92 8.00 7.92 0 0 0
17/06/2020
8.05
 3,400 8.00 8.05 7.94 0 0 0
16/06/2020
8.13
 100 8.13 8.13 8.13 0 0 0
15/06/2020
7.92
 800 8.21 8.21 7.92 0 0 0
12/06/2020
8.16
 400 8.24 8.24 8.16 0 0 0
11/06/2020
8.29
 3,200 8.08 8.29 8.05 0 0 0
10/06/2020
7.84
 1,900 8.24 8.24 7.84 0 0 0
09/06/2020
8.21
 1,300 8.08 8.40 8.08 0 0 0
08/06/2020
8.19
 1,500 8.45 8.45 8.11 0 0 0
05/06/2020
8.45
 12,300 8.40 8.45 8.16 0 0 0
04/06/2020
8.11
 7,000 8.19 8.19 8.11 0 0 0
03/06/2020
8.51
 100 8.51 8.51 8.51 0 0 0
02/06/2020
8.43
 800 8.37 8.43 8.37 0 0 0
01/06/2020
8.21
 1,900 7.89 8.40 7.89 0 300 0.0
29/05/2020
8.43
 10,100 8.59 8.59 8.05 0 0 0
28/05/2020
8.21
 1,200 8.80 8.80 7.78 0 100 0.0
27/05/2020
8.11
 4,700 8.83 8.83 8.11 0 0 0
26/05/2020
8.37
 4,800 8.40 8.56 8.11 0 0 0

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