CTCP May mặc Bình Dương (bdg)

35.20
0.10
(0.28%)
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
(2024-08-19) 		-0.50 -1.41% 73,900 0 0
34.90
35.70
35.10
2 tháng
(2024-07-22) 		1.92 5.79% 235,900 -300 -0.0
32.62
37.48
35.10
3 tháng
(2024-06-20) 		3.69 11.79% 410,900 800 0.0
30.93
37.48
35.10
6 tháng
(2024-03-22) 		5.75 19.65% 662,800 700 0.0
28.04
37.48
35.10
12 tháng
(2023-09-25) 		10.23 41.32% 1,207,900 1,300 0.0
24.20
37.48
35.10
24 tháng
(2022-09-29) 		13.12 59.93% 2,483,818 51,967 1.4
18.67
37.48
35.10
36 tháng
(2021-10-04) 		17.52 100.25% 3,080,903 106,067 3.5
17.32
37.48
35.10
60 tháng
(2019-10-15) 		25.51 268.90% 5,135,832 168,978 7.0
8.90
37.48
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
 7,400 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
 3,300 28.97 29.06 28.78 0 0 0
12/04/2024
29.25
 3,000 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
 600 29.91 29.91 29.44 0 0 0
04/04/2024
29.91
 3,600 29.16 29.91 29.16 0 0 0
03/04/2024
30.09
 5,000 29.91 30.09 29.63 0 0 0
02/04/2024
30.09
 2,900 29.91 30.28 29.91 0 0 0
01/04/2024
29.53
 1,200 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
 4,800 29.16 29.34 29.16 0 0 0
26/03/2024
28.97
 7,000 29.16 29.25 28.97 0 100 -0.0
25/03/2024
29.25
 7,000 29.25 29.25 29.06 0 0 0
22/03/2024
29.25
 2,800 29.06 29.34 29.06 0 0 0
21/03/2024
29.06
 4,500 29.16 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
 9,100 28.97 28.97 28.78 0 0 0
18/03/2024
28.97
 12,500 29.16 29.16 28.50 0 0 0
15/03/2024
29.16
 400 28.97 29.53 28.88 0 0 0
14/03/2024
28.97
 3,000 28.97 29.16 28.97 0 0 0
13/03/2024
28.97
 5,600 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
 3,500 28.78 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
 3,800 28.60 28.88 28.60 299,260 299,260 0
06/03/2024
28.60
 1,300 28.69 28.69 28.60 0 0 0
05/03/2024
28.69
 1,100 28.60 28.69 28.69 0 0 0
04/03/2024
28.60
 4,600 28.60 28.60 28.60 42,350 42,350 0
01/03/2024
28.60
 1,800 28.50 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
 3,500 28.41 28.78 28.41 0 0 0
27/02/2024
28.41
 7,400 27.94 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
 2,100 28.32 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
 15,100 28.13 28.69 28.13 0 0 0
19/02/2024
28.13
 9,000 28.22 28.22 28.04 0 0 0
16/02/2024
28.22
 3,500 27.94 28.50 27.76 0 0 0
15/02/2024
27.94
 26,900 27.76 28.04 26.54 0 0 0
07/02/2024
27.76
 400 27.48 27.85 27.76 0 0 0
06/02/2024
27.48
 8,700 27.38 27.66 27.38 0 0 0
05/02/2024
27.38
 19,200 27.20 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
 18,400 27.38 27.38 27.10 0 0 0
31/01/2024
27.38
 10,500 27.10 27.38 27.10 0 0 0
30/01/2024
27.10
 35,400 27.10 27.48 27.10 0 0 0
29/01/2024
27.10
 700 27.10 27.10 27.10 0 0 0
26/01/2024
27.10
 200 26.92 27.10 27.10 0 0 0
25/01/2024
26.92
 300 26.82 26.92 26.73 0 0 0
24/01/2024
26.82
 700 26.82 26.82 26.82 0 0 0
23/01/2024
26.82
 400 26.73 27.48 26.82 0 0 0
22/01/2024
26.73
 6,300 26.73 27.85 26.73 0 0 0
19/01/2024
26.73
 4,500 26.82 27.29 26.54 0 0 0
18/01/2024
26.82
 6,700 26.73 27.10 26.26 0 0 0
17/01/2024
26.73
 8,500 26.63 26.82 26.63 0 0 0
16/01/2024
26.63
 3,200 26.82 27.94 26.54 0 0 0
15/01/2024
26.82
 300 26.35 26.92 26.82 0 0 0
12/01/2024
26.35
 6,700 26.35 29.91 26.17 0 0 0
11/01/2024
26.35
 8,300 26.92 26.92 26.35 0 0 0
10/01/2024
26.92
 1,400 26.92 26.92 26.17 0 0 0
09/01/2024
26.92
 100 26.45 26.92 26.92 0 0 0
08/01/2024
26.45
 5,100 26.26 27.01 26.26 0 0 0
05/01/2024
26.26
 5,900 26.35 26.35 26.26 0 0 0
04/01/2024
26.35
 3,600 26.35 26.35 25.61 0 0 0
03/01/2024
26.35
 2,000 24.95 26.35 26.17 0 0 0
02/01/2024
24.95
 600 26.17 26.17 24.95 0 0 0
29/12/2023
26.17
 2,000 25.61 26.17 25.33 0 0 0
28/12/2023
25.61
 4,200 25.79 25.89 25.42 0 0 0
27/12/2023
25.79
 400 25.70 25.79 25.70 300 0 0.0
22/12/2023
25.70
 2,000 25.98 25.98 25.70 0 0 0
20/12/2023
25.98
 100 25.98 25.98 25.98 0 0 0
19/12/2023
25.98
 23,600 25.70 25.98 25.23 0 0 0
18/12/2023
25.70
 900 25.89 25.89 25.70 0 0 0
15/12/2023
25.89
 1,500 25.89 25.89 25.89 0 0 0
14/12/2023
25.89
 100 25.89 25.89 25.89 0 0 0
13/12/2023
25.89
 4,700 25.33 26.07 25.89 0 0 0
12/12/2023
25.33
 900 25.70 25.98 25.33 0 0 0
11/12/2023
25.70
 14,000 25.79 25.98 25.51 0 0 0
08/12/2023
25.79
 2,600 25.61 26.07 25.33 0 0 0
07/12/2023
25.61
 1,400 25.23 25.61 25.23 0 0 0
06/12/2023
25.23
 5,600 25.70 26.54 25.05 0 0 0
05/12/2023
25.70
 8,000 25.79 26.63 22.06 0 0 0
04/12/2023
25.79
 2,100 25.61 25.79 25.70 0 0 0
01/12/2023
25.61
 300 25.89 26.07 25.61 0 0 0
30/11/2023
25.89
 500 25.33 25.89 25.70 0 0 0
29/11/2023
25.33
 800 25.23 26.07 25.23 0 0 0
28/11/2023
25.23
 3,900 25.05 25.42 25.05 0 0 0
27/11/2023
25.05
 100 25.23 25.23 25.05 0 0 0
24/11/2023
25.23
 2,500 25.23 25.33 24.95 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |