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)
02/08/2019
9.26
 100 9.26 9.26 9.26 0 0 0
01/08/2019: Cổ tức tiền mặt tỉ lệ: 20%
01/08/2019
8.59
 0 8.59 8.59 8.59 0 0 0
31/07/2019
8.59
 0 8.59 8.59 8.59 0 0 0
30/07/2019
8.59
 100 8.59 8.59 8.59 0 100 0.0
29/07/2019
9.63
 0 9.63 9.63 9.63 0 0 0
26/07/2019
9.63
 1,000 9.63 9.63 9.63 1,000 0 0.0
25/07/2019
9.48
 2,100 9.61 9.73 9.48 0 0 0
24/07/2019
9.48
 1,500 9.24 9.48 9.24 0 0 0
23/07/2019
8.95
 100 8.95 8.95 8.95 100 0 0.0
22/07/2019
8.95
 100 8.95 8.95 8.95 0 0 0
19/07/2019
8.93
 400 8.93 8.93 8.93 400 400 0
18/07/2019
8.88
 1,600 8.15 9.02 8.15 0 600 0.0
17/07/2019
9.36
 0 9.36 9.36 9.36 0 0 0
16/07/2019
9.27
 3,200 9.36 9.36 9.27 3,000 2,500 0.0
15/07/2019
9.36
 4,500 9.36 9.36 9.36 0 0 0
12/07/2019
9.12
 0 9.12 9.12 9.12 0 0 0
11/07/2019
9.12
 0 9.12 9.12 9.12 0 0 0
10/07/2019
9.12
 500 9.12 9.12 9.12 500 0 0.0
09/07/2019
9.12
 900 9.12 9.12 9.12 900 0 0.0
08/07/2019
8.54
 0 8.54 8.54 8.54 0 0 0
05/07/2019
8.54
 0 8.54 8.54 8.54 0 0 0
04/07/2019
8.97
 900 8.54 8.54 8.54 0 0 0
03/07/2019
8.97
 0 8.97 8.97 8.97 0 0 0
02/07/2019
8.97
 0 8.97 8.97 8.97 0 0 0
01/07/2019
8.88
 3,400 9.00 9.00 8.88 2,500 1,500 0.0
28/06/2019
8.63
 0 8.63 8.63 8.63 0 0 0
27/06/2019
8.63
 0 8.63 8.63 8.63 0 0 0
26/06/2019
8.63
 1,611 8.61 8.63 8.61 1,500 0 0.1
25/06/2019
8.51
 2 8.51 8.51 8.51 0 0 0
24/06/2019
8.51
 0 8.51 8.51 8.51 0 0 0
21/06/2019
8.51
 1,400 8.51 8.51 8.51 1,400 0 0.0
20/06/2019
8.51
 2,300 8.51 8.51 8.51 0 0 0
19/06/2019
8.51
 0 8.51 8.51 8.51 0 0 0
18/06/2019
8.51
 1,100 8.51 8.51 8.51 1,100 0 0.0
17/06/2019
8.51
 100 8.51 8.51 8.51 100 0 0.0
14/06/2019
8.76
 1,300 8.51 8.76 8.51 400 0 0.0
13/06/2019
8.51
 1,100 8.51 8.51 8.27 500 0 0.0
12/06/2019
8.51
 1,300 8.51 8.51 8.51 1,300 0 0.0
11/06/2019
8.51
 600 8.27 8.51 8.27 0 0 0
10/06/2019
8.51
 0 8.51 8.51 8.51 0 0 0
07/06/2019
8.51
 0 8.51 8.51 8.51 0 0 0
06/06/2019
8.51
 100 8.51 8.51 8.51 0 0 0
05/06/2019
8.03
 0 8.03 8.03 8.03 0 0 0
04/06/2019
8.03
 100 8.03 8.03 8.03 0 100 0.0
03/06/2019
8.51
 300 8.51 8.51 8.51 0 0 0
31/05/2019
8.22
 0 8.22 8.22 8.22 0 0 0
30/05/2019
8.51
 300 7.66 8.51 7.66 0 100 0.0
29/05/2019
9.00
 100 9.00 9.00 9.00 0 0 0
28/05/2019
8.39
 2,100 8.51 8.51 8.39 2,100 0 0.1
27/05/2019
8.51
 1,100 8.63 8.63 8.51 0 0 0
24/05/2019
8.51
 1,000 8.51 8.51 8.51 0 0 0
23/05/2019
8.56
 0 8.56 8.56 8.56 0 0 0
22/05/2019
8.61
 200 8.51 8.61 8.51 0 0 0
21/05/2019
8.15
 200 7.90 8.15 7.90 0 100 0.0
20/05/2019
9.00
 100 9.00 9.00 9.00 0 0 0
17/05/2019
8.27
 400 8.03 8.27 8.03 0 0 0
16/05/2019
7.61
 100 7.61 7.61 7.61 0 100 0.0
15/05/2019
8.27
 300 7.95 8.27 7.95 0 100 0.0
14/05/2019
8.51
 100 8.51 8.51 8.51 0 0 0
13/05/2019
7.66
 0 7.66 7.66 7.66 0 0 0
10/05/2019
7.66
 100 7.66 7.66 7.66 0 100 0.0
09/05/2019
8.20
 0 8.20 8.20 8.20 0 0 0
08/05/2019
8.20
 0 8.20 8.20 8.20 0 0 0
07/05/2019
8.20
 0 8.20 8.20 8.20 0 0 0
06/05/2019
8.20
 0 8.20 8.20 8.20 0 0 0
03/05/2019
8.20
 0 8.20 8.20 8.20 0 0 0
02/05/2019
8.20
 100 8.20 8.20 8.20 0 100 0.0
26/04/2019
8.83
 0 8.83 8.83 8.83 0 0 0
25/04/2019
8.83
 0 8.83 8.83 8.83 0 0 0
24/04/2019
8.83
 0 8.83 8.83 8.83 0 0 0
23/04/2019
8.83
 100 8.83 8.83 8.83 0 100 0.0
22/04/2019
9.24
 0 9.24 9.24 9.24 0 0 0
19/04/2019: Cổ tức tiền mặt tỉ lệ: 35%
19/04/2019
9.24
 100 9.24 9.24 9.24 0 0 0
18/04/2019
8.61
 0 8.61 8.61 8.61 0 0 0
17/04/2019
8.61
 100 8.61 8.61 8.61 0 0 0
16/04/2019
8.03
 100 8.03 8.03 8.03 0 100 0.0
12/04/2019
8.74
 100 8.74 8.74 8.74 0 0 0
11/04/2019
8.03
 100 8.03 8.03 8.03 0 100 0.0
10/04/2019
8.63
 0 8.63 8.63 8.63 0 0 0
09/04/2019
8.63
 200 8.63 8.63 8.63 0 0 0
08/04/2019
8.45
 100 8.45 8.45 8.45 0 0 0
05/04/2019
8.72
 0 8.72 8.72 8.72 0 0 0
04/04/2019
8.72
 0 8.72 8.72 8.72 0 0 0
03/04/2019
8.63
 600 8.85 8.85 7.75 200 0 0.0
02/04/2019
8.92
 1,003 7.99 8.92 7.99 400 100 0.0
01/04/2019
8.74
 200 8.74 8.74 8.74 0 0 0
29/03/2019
7.92
 100 7.92 7.92 7.92 0 100 0.0
28/03/2019
9.07
 100 9.07 9.07 9.07 0 0 0
27/03/2019
7.92
 100 7.92 7.92 7.92 0 100 0.0
26/03/2019
9.32
 0 9.32 9.32 9.32 0 0 0
25/03/2019
9.32
 0 9.32 9.32 9.32 0 0 0
22/03/2019
9.34
 1,100 9.30 9.34 9.30 0 0 0
21/03/2019
9.27
 0 9.27 9.27 9.27 0 0 0
20/03/2019
9.27
 0 9.27 9.27 9.27 0 0 0
19/03/2019
9.07
 1,200 9.30 9.41 9.07 0 0 0
18/03/2019
8.85
 0 8.85 8.85 8.85 0 0 0
15/03/2019
8.85
 0 8.85 8.85 8.85 0 0 0
14/03/2019
8.85
 400 8.83 8.85 8.83 0 0 0
13/03/2019
8.63
 300 8.63 8.63 8.63 0 0 0
12/03/2019
8.43
 0 8.43 8.43 8.43 0 0 0

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