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)
11/06/2026
33.31
 7,200 29.80 33.31 29.80 0 0 0
10/06/2026
29.80
 600 30.68 30.68 29.80 0 0 0
09/06/2026
29.80
 500 29.89 29.89 29.80 0 0 0
08/06/2026
30.50
 400 30.85 30.85 30.50 0 0 0
05/06/2026
30.94
 0 30.94 30.94 30.94 0 0 0
04/06/2026
30.94
 600 31.12 31.12 30.94 0 0 0
03/06/2026
31.56
 0 31.56 31.56 31.56 0 0 0
02/06/2026
31.56
 0 31.56 31.56 31.56 0 0 0
01/06/2026
31.56
 1,300 31.29 31.56 31.29 0 0 0
29/05/2026
31.29
 0 31.29 31.29 31.29 0 0 0
28/05/2026
31.29
 600 31.29 31.29 31.29 0 0 0
27/05/2026
31.29
 1,300 31.12 31.29 31.12 0 0 0
26/05/2026
30.85
 0 30.85 30.85 30.85 0 0 0
25/05/2026
30.85
 100 30.85 30.85 30.85 0 0 0
22/05/2026
31.20
 800 31.29 31.29 31.20 0 0 0
21/05/2026
31.56
 1,100 31.56 31.56 31.20 0 200 0.0
20/05/2026
31.20
 1,400 29.98 31.29 29.98 0 300 0.0
19/05/2026
29.89
 600 30.33 30.33 29.80 100 0 0.0
18/05/2026
31.64
 1,100 29.98 31.64 29.98 0 400 0.0
15/05/2026
30.33
 200 30.68 30.68 30.33 0 0 0
14/05/2026
31.56
 1,300 30.68 31.56 30.68 0 100 0.0
13/05/2026
31.56
 3,200 31.38 31.56 31.38 0 0 0
12/05/2026
31.56
 1,200 30.68 31.56 30.68 0 300 0.0
11/05/2026
31.56
 1,900 31.47 31.56 31.12 0 100 0.0
08/05/2026
31.29
 300 30.24 31.29 30.24 100 0 0.0
07/05/2026
30.24
 900 30.24 30.24 30.24 0 0 0
06/05/2026
31.56
 3,100 30.24 31.56 30.24 0 1,100 0.0
05/05/2026
31.56
 1,800 30.07 31.56 30.07 100 100 0.0
04/05/2026
30.33
 200 29.80 30.33 29.80 0 0 0
29/04/2026
31.38
 100 31.38 31.38 31.38 0 0 0
28/04/2026
31.56
 1,400 29.80 31.56 29.80 0 0 0
24/04/2026
30.33
 500 31.47 31.56 30.33 100 0 0.0
23/04/2026
31.56
 5,800 30.07 31.56 30.07 0 100 0.0
22/04/2026
30.24
 800 30.24 30.24 29.80 0 0 0
21/04/2026
30.24
 300 30.24 30.24 30.24 0 0 0
20/04/2026
30.33
 100 30.33 30.33 30.33 100 0 0.0
17/04/2026
31.56
 2,000 30.24 31.56 30.24 0 0 0
16/04/2026
30.77
 6,900 31.56 31.56 30.42 0 0 0
15/04/2026
31.64
 1,200 32.87 32.87 31.64 100 0 0.0
14/04/2026
32.96
 15,100 33.31 34.19 32.87 0 0 0
13/04/2026
33.31
 37,400 31.56 34.54 31.56 0 200 0.0
10/04/2026
33.31
 54,700 31.99 33.31 30.59 0 0 0
09/04/2026
33.31
 55,600 31.56 33.31 30.68 0 0 0
08/04/2026
33.31
 100 33.31 33.31 33.31 0 0 0
07/04/2026
34.45
 0 34.45 34.45 34.45 0 0 0
06/04/2026
34.45
 0 34.45 34.45 34.45 0 0 0
03/04/2026
34.45
 0 34.45 34.45 34.45 0 0 0
02/04/2026
34.45
 0 34.45 34.45 34.45 0 0 0
01/04/2026
34.36
 700 34.54 34.62 34.36 0 0 0
31/03/2026
34.19
 200 29.45 34.19 29.45 0 0 0
30/03/2026
34.45
 0 34.45 34.45 34.45 0 0 0
27/03/2026
34.45
 0 34.45 34.45 34.45 0 0 0
26/03/2026
34.45
 0 34.45 34.45 34.45 0 0 0
25/03/2026
34.45
 0 34.45 34.45 34.45 0 0 0
24/03/2026
34.45
 0 34.45 34.45 34.45 0 0 0
23/03/2026
34.45
 0 34.45 34.45 34.45 0 0 0
20/03/2026
34.45
 100 34.45 34.45 34.45 0 0 0
19/03/2026
33.40
 0 33.40 33.40 33.40 0 0 0
18/03/2026
33.31
 200 33.48 33.48 33.31 0 0 0
17/03/2026
34.54
 0 34.54 34.54 34.54 0 0 0
16/03/2026
34.54
 0 34.54 34.54 34.54 0 0 0
13/03/2026
34.54
 0 34.54 34.54 34.54 0 0 0
12/03/2026
34.54
 100 34.54 34.54 34.54 0 0 0
11/03/2026
33.75
 1,000 33.75 33.75 33.75 0 0 0
10/03/2026
34.54
 0 34.54 34.54 34.54 0 0 0
09/03/2026
34.54
 1,800 34.54 34.54 34.54 0 0 0
06/03/2026
34.54
 0 34.54 34.54 34.54 0 0 0
05/03/2026
34.54
 100 34.54 34.54 34.54 0 0 0
04/03/2026
33.31
 800 33.75 33.75 33.31 0 0 0
03/03/2026
34.27
 100 34.27 34.27 34.27 0 100 0.0
02/03/2026
34.89
 0 34.89 34.89 34.89 0 0 0
27/02/2026
34.89
 0 34.89 34.89 34.89 0 0 0
26/02/2026
34.89
 0 34.89 34.89 34.89 0 0 0
25/02/2026
34.80
 500 34.89 35.06 34.80 0 200 0.0
24/02/2026
34.89
 1,200 34.71 34.89 34.71 0 0 0
23/02/2026
32.69
 100 32.69 32.69 32.69 0 0 0
13/02/2026
28.49
 0 28.49 28.49 28.49 0 0 0
12/02/2026
28.58
 300 28.31 28.58 28.31 100 0 0.0
11/02/2026
33.31
 0 33.31 33.31 33.31 0 0 0
10/02/2026
33.22
 300 33.31 33.31 33.22 0 0 0
09/02/2026
34.19
 300 34.27 34.27 34.19 100 0 0.0
06/02/2026
36.64
 0 36.64 36.64 36.64 0 0 0
05/02/2026
36.64
 100 36.64 36.64 36.64 0 0 0
04/02/2026
34.27
 0 34.27 34.27 34.27 0 0 0
03/02/2026
34.19
 1,300 34.62 34.62 34.19 0 0 0
02/02/2026
36.29
 0 36.29 36.29 36.29 0 0 0
30/01/2026
34.62
 500 36.64 36.73 34.62 0 0 0
29/01/2026
36.81
 200 36.64 36.81 36.64 0 0 0
28/01/2026
36.81
 100 36.81 36.81 36.81 0 0 0
27/01/2026
34.27
 6,200 34.27 34.27 34.27 100 0 0.0
26/01/2026
29.80
 200 29.80 29.80 29.80 0 0 0
23/01/2026
35.06
 0 35.06 35.06 35.06 0 0 0
22/01/2026
35.06
 0 35.06 35.06 35.06 0 0 0
21/01/2026
35.06
 0 35.06 35.06 35.06 0 0 0
20/01/2026
35.06
 0 35.06 35.06 35.06 0 0 0
19/01/2026
35.06
 0 35.06 35.06 35.06 0 0 0
16/01/2026
35.06
 0 35.06 35.06 35.06 0 0 0
15/01/2026
35.06
 0 35.06 35.06 35.06 0 0 0
14/01/2026
35.06
 1,200 35.06 35.06 35.06 0 0 0
13/01/2026
35.06
 4,500 34.71 35.06 34.27 300 0 0.0

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