CTCP May mặc Bình Dương (bdg)

24.50
-0.40
(-1.61%)
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)
25/05/2020
8.37
 2,400 8.43 8.43 8.37 200 0 0.0
22/05/2020
8.45
 2,700 8.59 8.59 8.40 0 0 0
21/05/2020
8.32
 1,500 8.78 8.78 8.32 0 0 0
20/05/2020
8.45
 200 8.32 8.45 8.32 0 0 0
19/05/2020
8.32
 1,600 7.84 8.83 7.84 0 0 0
18/05/2020
8.29
 1,800 7.60 8.32 7.60 0 0 0
15/05/2020
8.19
 4,400 8.24 8.24 8.19 2,600 0 0.1
14/05/2020
8.19
 6,000 8.24 8.27 8.19 3,400 0 0.1
13/05/2020
8.62
 5,500 8.21 8.83 8.05 5,100 100 0.2
12/05/2020
8.21
 6,500 8.80 8.80 8.19 1,300 0 0.0
11/05/2020
8.19
 1,300 8.29 8.29 8.19 0 0 0
08/05/2020
7.94
 6,100 7.94 8.05 7.94 0 0 0
07/05/2020
7.92
 1,900 7.78 7.94 7.78 600 0 0.0
06/05/2020
7.78
 3,600 7.94 7.94 7.78 2,700 3,500 0.0
05/05/2020
7.78
 4,700 7.94 7.94 7.49 2,000 2,500 0.0
04/05/2020
7.78
 6,000 7.81 7.86 7.78 4,000 500 0.1
29/04/2020
7.86
 5,800 8.00 8.00 7.78 2,000 0 0.1
28/04/2020
7.89
 1,500 7.89 7.89 7.86 700 0 0.0
27/04/2020
8.03
 4,300 7.92 8.03 7.89 4,000 0 0.1
24/04/2020
7.94
 8,300 8.03 8.05 7.89 3,900 0 0.1
23/04/2020
8.05
 11,300 8.05 8.05 7.89 4,000 3,500 0.0
22/04/2020
7.89
 6,900 7.17 8.91 7.17 0 100 0.0
21/04/2020
7.30
 5,200 7.84 7.86 7.14 3,700 0 0.1
20/04/2020
8.48
 7,500 7.78 8.48 7.78 2,000 0 0.1
17/04/2020
7.78
 4,300 8.59 8.59 7.78 2,300 0 0.1
16/04/2020
8.59
 8,600 8.70 8.70 7.38 4,000 100 0.1
15/04/2020
7.78
 10,600 9.07 9.07 7.78 4,300 0 0.1
14/04/2020
8.24
 1,000 8.19 8.24 8.19 1,000 0 0.0
13/04/2020
8.24
 100 8.24 8.24 8.24 0 0 0
10/04/2020
7.92
 200 7.78 7.92 7.78 100 200 0.0
09/04/2020
8.27
 600 6.71 8.27 6.71 100 100 0.0
08/04/2020
8.05
 400 7.03 8.29 7.03 0 100 0.0
07/04/2020
9.29
 200 6.92 9.29 6.92 0 100 0.0
06/04/2020
8.05
 3,600 9.23 9.23 8.05 3,300 0 0.1
03/04/2020
8.05
 3,300 9.37 9.37 8.05 3,000 0 0.1
01/04/2020
9.37
 200 7.03 9.37 7.03 0 100 0.0
31/03/2020
9.39
 200 7.01 9.39 7.01 0 100 0.0
30/03/2020
9.37
 200 7.01 9.37 7.01 100 100 0.0
27/03/2020
8.16
 100 8.16 8.16 8.16 0 100 0.0
26/03/2020
9.53
 400 9.58 9.58 9.53 100 0 0.0
25/03/2020
11.19
 0 11.19 11.19 11.19 0 0 0
24/03/2020
11.19
 0 11.19 11.19 11.19 0 0 0
23/03/2020
11.19
 0 11.19 11.19 11.19 0 0 0
20/03/2020
11.19
 0 11.19 11.19 11.19 0 0 0
19/03/2020
11.19
 100 11.19 11.19 11.19 0 0 0
18/03/2020
9.66
 1,700 11.22 11.22 9.58 0 0 0
17/03/2020
11.25
 1,100 8.37 11.25 8.37 400 100 0.0
16/03/2020
9.82
 300 9.82 9.82 9.82 0 0 0
13/03/2020
11.41
 303 11.41 11.41 11.41 200 0 0.0
12/03/2020
11.27
 208 8.62 11.27 8.62 0 100 0.0
10/03/2020
8.62
 100 8.62 8.62 8.62 0 100 0.0
09/03/2020
9.88
 800 10.17 10.17 9.88 700 0 0.0
06/03/2020
9.88
 8,100 10.17 10.17 9.88 8,000 0 0.3
05/03/2020
9.82
 4,600 11.14 11.14 9.82 3,100 0 0.1
04/03/2020
9.69
 100 9.82 9.82 9.69 100 100 0
03/03/2020
9.82
 700 11.27 11.27 9.80 0 0 0
02/03/2020
9.82
 100 9.82 9.82 9.82 0 0 0
28/02/2020
9.66
 1,400 9.69 9.69 9.66 100 0 0.0
27/02/2020
9.72
 100 9.72 9.72 9.72 0 0 0
26/02/2020
9.69
 0 9.69 9.69 9.69 0 0 0
25/02/2020
9.69
 0 9.69 9.69 9.69 0 0 0
24/02/2020
9.69
 0 9.69 9.69 9.69 0 0 0
21/02/2020
9.69
 500 9.69 9.69 9.69 0 0 0
20/02/2020
9.82
 0 9.82 9.82 9.82 0 0 0
19/02/2020
9.82
 0 9.82 9.82 9.82 0 0 0
18/02/2020
9.82
 6,000 9.80 9.82 9.80 6,000 0 0.2
17/02/2020
9.82
 100 9.82 9.82 9.82 0 0 0
14/02/2020
9.82
 0 9.82 9.82 9.82 0 0 0
13/02/2020
9.82
 10,100 9.72 9.82 9.72 10,000 0 0.4
12/02/2020
9.69
 700 9.69 9.69 9.69 0 0 0
11/02/2020
9.74
 1,200 9.82 9.90 9.69 0 0 0
10/02/2020
9.69
 300 9.69 9.85 9.69 0 0 0
07/02/2020
9.69
 100 9.69 9.69 8.37 0 0 0
06/02/2020
9.85
 0 9.85 9.85 9.85 0 0 0
05/02/2020
9.93
 800 9.85 9.93 9.85 0 0 0
04/02/2020
9.69
 800 9.90 9.90 9.69 0 0 0
03/02/2020
9.66
 400 10.01 10.01 9.66 100 0 0.0
31/01/2020
9.66
 600 11.00 11.00 9.66 300 0 0.0
30/01/2020
9.69
 0 9.69 9.69 9.69 0 0 0
22/01/2020
9.69
 100 9.69 9.69 9.69 0 0 0
21/01/2020
9.82
 300 9.77 9.82 9.74 0 0 0
20/01/2020
9.66
 0 9.66 9.66 9.66 0 0 0
17/01/2020
9.66
 900 9.66 9.66 9.66 0 0 0
16/01/2020
9.66
 1,000 9.66 9.66 9.66 400 0 0.0
15/01/2020
9.66
 1,000 9.69 9.69 9.66 600 0 0.0
14/01/2020
9.74
 600 9.66 9.74 9.53 0 0 0
13/01/2020
9.50
 0 9.50 9.50 9.50 0 0 0
10/01/2020
9.50
 0 9.50 9.50 9.50 0 0 0
09/01/2020
9.50
 200 9.50 9.50 9.50 0 0 0
08/01/2020
9.47
 700 9.47 9.47 9.47 0 0 0
07/01/2020
9.45
 900 9.42 9.45 9.42 300 0 0.0
06/01/2020
9.42
 0 9.42 9.42 9.42 0 0 0
03/01/2020
9.39
 3,700 9.53 9.53 9.39 3,000 0 0.1
02/01/2020
9.53
 2,000 9.53 9.53 9.53 0 0 0
31/12/2019
9.39
 1,500 9.53 9.53 9.39 0 0 0
30/12/2019
9.07
 100 9.07 9.07 9.07 0 100 0.0
27/12/2019
10.07
 200 10.07 10.07 10.07 0 0 0
26/12/2019
9.80
 0 9.80 9.80 9.80 0 0 0
25/12/2019
9.80
 100 9.80 9.80 9.80 0 0 0
24/12/2019
9.42
 0 9.42 9.42 9.42 0 0 0

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