CTCP May mặc Bình Dương (bdg)

33.50
-0.10
(-0.30%)
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
(2024-10-21) 		-2 -5.71% 135,270 0 0
33
36.50
33.90
2 tháng
(2024-09-23) 		-2 -5.71% 193,983 100 0.0
33
36.50
33.90
3 tháng
(2024-08-22) 		-1.90 -5.44% 241,844 100 0.0
33
36.50
33.90
6 tháng
(2024-05-24) 		3.28 11.04% 758,072 800 0.0
29.72
37.48
33.90
12 tháng
(2023-11-27) 		7.95 31.76% 1,266,833 1,000 0.0
24.95
37.48
33.90
24 tháng
(2022-12-01) 		12.21 58.76% 2,613,450 52,067 1.4
19.10
37.48
33.90
36 tháng
(2021-12-06) 		14.69 80.19% 3,208,518 87,567 2.7
17.32
37.48
33.90
60 tháng
(2019-12-17) 		22.11 202.99% 5,326,765 167,378 6.9
8.90
37.48
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
02/07/2024
31.49
 6,710 31.03 31.49 31.03 600 0 0.0
01/07/2024
30.93
 1,000 31.03 31.03 30.93 0 0 0
28/06/2024
31.12
 1,510 31.31 31.31 31.12 0 0 0
27/06/2024
31.03
 7,600 31.59 31.59 31.03 0 0 0
26/06/2024
31.59
 10,000 31.59 31.59 31.59 0 0 0
25/06/2024
31.59
 2,200 31.68 31.68 31.59 0 0 0
24/06/2024
30.93
 10,800 31.40 31.40 30.84 500 0 0.0
21/06/2024
31.68
 8,527 31.31 31.68 31.31 0 0 0
20/06/2024
31.31
 5,900 31.31 31.49 31.31 0 0 0
19/06/2024
31.31
 2,800 31.03 31.31 31.03 0 0 0
18/06/2024
31.03
 0 31.03 31.03 31.03 0 0 0
17/06/2024
30.93
 2,200 31.03 31.03 30.93 0 0 0
14/06/2024
30.84
 4,402 31.03 31.12 30.84 0 0 0
13/06/2024
31.03
 2,500 31.21 31.21 31.03 0 0 0
12/06/2024
31.03
 9,908 31.03 31.87 30.93 0 0 0
11/06/2024
31.12
 17,901 30.84 31.12 30.84 0 0 0
10/06/2024
30.09
 9,607 29.06 31.12 29.06 0 0 0
07/06/2024
30.84
 7,900 30.84 31.21 30.75 0 0 0
06/06/2024
30.93
 11,200 31.31 31.40 30.84 0 0 0
05/06/2024
30.84
 13,544 31.12 31.31 30.84 0 0 0
04/06/2024
31.31
 8,426 30.84 31.31 30.84 0 0 0
03/06/2024
30.84
 4,405 29.72 30.93 29.72 0 0 0
31/05/2024
30.84
 7,018 30.84 30.84 30.56 0 0 0
30/05/2024
30.93
 4,500 30.93 30.93 30.56 0 0 0
29/05/2024
30.56
 14,800 30.93 31.12 30.56 0 0 0
28/05/2024
31.03
 18,303 29.72 31.03 29.72 0 0 0
27/05/2024
30.19
 9,900 29.91 30.19 29.72 0 0 0
24/05/2024
29.72
 0 29.72 29.72 29.72 0 0 0
23/05/2024
29.91
 300 29.91 29.91 29.25 0 0 0
22/05/2024
29.91
 5,458 29.91 29.91 29.81 0 0 0
21/05/2024
29.81
 2,101 29.63 30.00 29.63 0 0 0
20/05/2024
29.91
 3,211 30.09 30.19 29.91 0 0 0
17/05/2024
29.91
 3,520 29.81 30.00 29.81 0 0 0
16/05/2024
29.81
 302 29.91 29.91 29.81 0 0 0
15/05/2024
29.53
 99 29.53 29.53 29.53 0 0 0
14/05/2024
29.53
 140 29.53 29.53 29.53 0 0 0
13/05/2024
29.44
 1,500 29.44 29.44 29.44 0 0 0
10/05/2024
29.44
 400 29.44 29.44 29.44 0 0 0
09/05/2024
29.34
 4,302 29.53 29.53 29.25 0 0 0
08/05/2024
29.53
 8,600 28.97 29.53 28.97 0 0 0
07/05/2024
29.91
 0 29.91 29.91 29.91 0 0 0
06/05/2024
29.91
 500 29.91 29.91 29.91 0 0 0
03/05/2024
30.09
 3,400 29.91 30.09 29.91 0 0 0
02/05/2024
29.44
 1,200 28.88 29.44 28.88 0 0 0
26/04/2024
28.88
 1,101 28.88 28.88 28.88 0 0 0
25/04/2024
28.88
 300 28.88 28.88 28.88 0 0 0
24/04/2024
28.88
 2,700 28.88 28.88 28.88 0 0 0
23/04/2024
28.88
 500 28.78 28.88 28.78 0 0 0
22/04/2024
28.50
 1,600 28.04 28.50 28.04 0 0 0
19/04/2024
28.04
 4,600 28.13 28.13 27.94 0 0 0
17/04/2024
28.50
 7,408 28.78 28.78 28.04 0 0 0
16/04/2024
28.69
 3,300 28.97 28.97 28.60 0 0 0
15/04/2024
28.78
 3,308 28.97 29.06 28.78 0 0 0
12/04/2024
29.25
 3,009 29.44 29.44 29.25 0 0 0
11/04/2024
29.16
 600 28.97 29.16 28.97 0 0 0
10/04/2024
29.81
 1,500 29.53 29.81 29.16 0 0 0
09/04/2024
29.53
 1,100 29.53 29.53 29.53 0 0 0
08/04/2024
29.53
 500 29.63 29.63 29.53 0 0 0
05/04/2024
29.44
 601 29.91 29.91 29.44 0 0 0
04/04/2024
29.91
 3,649 29.16 29.91 29.16 0 0 0
03/04/2024
30.09
 5,040 29.91 30.09 29.63 0 0 0
02/04/2024
30.09
 2,953 29.91 30.28 29.91 0 0 0
01/04/2024
29.53
 1,270 30.00 30.00 29.53 0 0 0
29/03/2024
29.91
 600 28.13 29.91 28.13 0 0 0
28/03/2024
29.44
 900 29.81 32.71 29.44 0 0 0
27/03/2024
29.34
 4,802 29.16 29.34 29.16 0 0 0
26/03/2024
28.97
 7,001 29.16 29.25 28.97 0 100 -0.0
25/03/2024
29.25
 7,033 29.06 29.25 29.06 0 0 0
22/03/2024
29.25
 2,807 29.34 29.34 29.06 0 0 0
21/03/2024
29.06
 4,509 29.34 29.34 29.06 0 0 0
20/03/2024
29.16
 4,100 28.97 29.16 28.97 0 0 0
19/03/2024
28.97
 9,103 28.97 28.97 28.78 0 0 0
18/03/2024
28.97
 12,500 29.06 29.16 28.50 0 0 0
15/03/2024
29.16
 400 28.88 29.53 28.88 0 0 0
14/03/2024
28.97
 3,060 28.97 29.16 28.97 0 0 0
13/03/2024
28.97
 5,603 28.69 28.97 28.69 0 0 0
12/03/2024
28.69
 2,600 28.78 28.88 28.69 0 0 0
11/03/2024
28.78
 3,505 28.88 28.88 28.78 0 0 0
08/03/2024
28.78
 4,000 28.69 29.16 28.69 0 0 0
07/03/2024
28.69
 3,830 28.60 28.88 28.60 299,260 299,260 0
06/03/2024
28.60
 1,303 28.60 28.60 28.60 0 0 0
05/03/2024
28.69
 1,107 28.69 28.69 28.69 0 0 0
04/03/2024
28.60
 4,614 28.60 28.60 28.60 42,350 42,350 0
01/03/2024
28.60
 1,800 28.60 28.60 28.50 0 0 0
29/02/2024
28.50
 7,500 28.50 28.50 28.50 0 0 0
28/02/2024
28.50
 3,506 28.41 28.78 28.41 0 0 0
27/02/2024
28.41
 7,400 28.13 28.41 28.13 0 0 0
26/02/2024
27.94
 7,900 28.60 28.97 27.94 0 0 0
23/02/2024
28.60
 6,600 28.69 29.34 28.41 0 0 0
22/02/2024
28.69
 2,106 28.50 28.78 28.50 0 0 0
21/02/2024
28.32
 1,800 28.32 28.41 28.32 0 0 0
20/02/2024
28.32
 15,121 28.13 28.69 28.13 0 0 0
19/02/2024
28.13
 9,030 28.22 28.22 28.04 0 0 0
16/02/2024
28.22
 3,505 27.76 28.50 27.76 0 0 0
15/02/2024
27.94
 26,941 26.54 28.04 26.54 0 0 0
07/02/2024
27.76
 421 27.85 27.85 27.76 0 0 0
06/02/2024
27.48
 8,700 27.48 27.66 27.38 0 0 0
05/02/2024
27.38
 19,200 29.34 29.34 27.10 0 0 0
02/02/2024
27.20
 14,100 27.29 27.29 27.10 0 0 0
01/02/2024
27.29
 18,415 27.10 27.29 27.10 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |