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)
23/11/2023
25.23
 1,400 25.70 26.54 25.23 0 0 0
22/11/2023
25.70
 9,000 25.23 25.79 25.23 0 0 0
21/11/2023
25.23
 300 25.61 26.07 25.23 0 0 0
20/11/2023
25.61
 500 25.70 25.70 24.95 0 0 0
17/11/2023
25.70
 2,100 25.70 26.54 25.51 0 0 0
16/11/2023
25.70
 1,100 25.70 25.70 25.70 0 0 0
15/11/2023
25.70
 4,300 25.61 25.70 25.70 0 0 0
14/11/2023
25.61
 3,600 25.89 26.17 25.23 0 0 0
13/11/2023
25.89
 3,100 25.23 25.89 25.23 0 0 0
10/11/2023
25.23
 500 24.77 25.23 25.23 0 0 0
09/11/2023
24.77
 9,800 25.23 25.42 24.77 0 0 0
08/11/2023
25.23
 600 25.23 25.23 25.14 0 0 0
07/11/2023
25.23
 4,600 25.14 25.23 24.77 0 0 0
06/11/2023
25.14
 3,100 24.39 25.23 25.14 0 0 0
03/11/2023
24.39
 6,800 25.23 25.33 24.30 0 0 0
02/11/2023
25.23
 100 24.77 25.23 25.23 0 0 0
01/11/2023
24.77
 5,900 24.20 24.95 24.11 0 0 0
31/10/2023
24.20
 7,500 25.23 25.23 24.20 0 0 0
30/10/2023
25.23
 400 25.23 25.42 24.67 0 0 0
27/10/2023
25.23
 400 25.14 25.42 24.58 0 0 0
26/10/2023
25.14
 6,100 25.23 25.23 24.49 0 0 0
25/10/2023
25.23
 900 25.23 25.51 24.67 0 0 0
20/10/2023
25.23
 1,200 25.14 25.23 25.23 0 0 0
19/10/2023
25.14
 1,100 25.14 25.23 25.14 0 0 0
18/10/2023
25.14
 3,800 25.42 25.51 25.14 0 0 0
17/10/2023
25.42
 500 25.23 25.42 24.86 0 0 0
16/10/2023
25.23
 1,500 25.61 25.61 24.95 0 0 0
13/10/2023
25.61
 3,200 25.70 25.70 24.95 0 0 0
12/10/2023
25.70
 4,400 25.70 25.79 25.61 0 0 0
11/10/2023
25.70
 2,700 25.23 25.70 25.05 0 0 0
10/10/2023
25.23
 12,400 25.23 25.23 24.86 300 0 0.0
09/10/2023
25.23
 4,500 24.77 25.42 24.86 0 0 0
06/10/2023
24.77
 1,500 25.05 25.05 24.77 0 0 0
05/10/2023
25.05
 1,200 25.05 25.23 25.05 0 0 0
03/10/2023
25.05
 2,800 25.14 25.14 24.58 0 0 0
02/10/2023
25.14
 600 24.77 25.14 24.95 0 0 0
29/09/2023
24.77
 300 24.58 28.04 24.77 0 0 0
28/09/2023
24.58
 9,400 24.95 25.33 24.58 0 0 0
27/09/2023
24.95
 3,900 24.77 25.14 24.39 0 0 0
26/09/2023
24.77
 2,400 24.77 25.33 24.77 0 0 0
25/09/2023
24.77
 8,000 25.98 25.98 24.77 0 0 0
22/09/2023
25.98
 5,300 25.70 25.98 24.95 0 0 0
21/09/2023
25.70
 7,300 26.07 26.07 25.61 0 0 0
20/09/2023
26.07
 7,600 25.61 26.07 25.70 0 0 0
19/09/2023
25.61
 4,600 25.51 25.70 25.61 0 0 0
18/09/2023
25.51
 3,200 25.79 25.79 25.42 0 0 0
15/09/2023
25.79
 3,400 25.79 25.79 25.79 0 0 0
14/09/2023
25.79
 1,500 25.89 25.89 25.70 0 0 0
13/09/2023
25.89
 9,300 26.26 26.45 25.79 700 0 0.0
12/09/2023
26.26
 3,900 25.89 27.01 25.79 0 0 0
11/09/2023
25.89
 3,400 26.07 27.10 25.05 0 0 0
08/09/2023
26.07
 6,500 26.17 26.54 22.24 0 0 0
07/09/2023
26.17
 4,700 25.51 26.17 25.70 0 0 0
06/09/2023
25.51
 10,000 25.23 25.79 25.23 0 0 0
05/09/2023
25.23
 6,300 25.05 25.70 24.77 0 0 0
31/08/2023
25.05
 7,200 24.77 25.05 24.58 0 0 0
30/08/2023
24.77
 6,700 24.77 25.14 24.77 0 0 0
29/08/2023
24.77
 3,100 25.05 25.05 24.77 0 0 0
28/08/2023
25.05
 4,400 24.95 25.14 24.67 0 0 0
25/08/2023
24.95
 2,800 24.49 24.95 24.49 0 0 0
24/08/2023
24.49
 5,100 24.58 27.94 24.49 0 0 0
23/08/2023
24.58
 5,100 24.58 24.77 24.58 2,300 0 0.1
22/08/2023
24.58
 73,100 25.23 25.98 24.30 35,700 0 0.9
21/08/2023
25.23
 12,800 25.33 26.07 25.23 2,300 0 0.1
18/08/2023: Cổ tức tiền mặt tỉ lệ: 30%
18/08/2023
25.33
 31,300 26.45 27.57 25.33 5,000 0 0.1
17/08/2023
26.45
 76,700 26.87 26.95 25.77 200 0 0.0
16/08/2023
26.87
 29,900 26.95 26.95 26.62 0 0 0
15/08/2023
26.95
 36,800 26.95 27.04 26.79 0 0 0
14/08/2023
26.95
 32,800 26.28 27.12 26.62 0 0 0
11/08/2023
26.28
 16,600 26.45 26.45 26.19 0 0 0
10/08/2023
26.45
 12,600 26.70 26.87 26.36 0 0 0
09/08/2023
26.70
 24,500 25.94 27.21 26.19 0 0 0
08/08/2023
25.94
 0 25.94 25.94 25.94 0 0 0
07/08/2023
25.94
 56,900 25.52 26.19 25.60 0 0 0
04/08/2023
25.52
 2,200 25.43 25.52 25.01 0 0 0
03/08/2023
25.43
 1,900 24.93 27.72 25.01 0 0 0
02/08/2023
24.93
 4,100 25.01 25.35 24.93 0 0 0
01/08/2023
25.01
 4,600 25.69 25.69 24.93 0 0 0
31/07/2023
25.69
 600 25.52 28.73 25.69 0 0 0
28/07/2023
25.52
 10,900 25.52 25.60 25.35 0 0 0
27/07/2023
25.52
 5,200 24.59 25.60 24.59 0 0 0
26/07/2023
24.59
 1,100 25.52 26.03 24.59 0 0 0
25/07/2023
25.52
 9,400 25.35 26.11 24.59 0 0 0
24/07/2023
25.35
 700 25.35 28.73 25.35 0 0 0
21/07/2023
25.35
 2,200 25.35 27.88 24.76 0 0 0
20/07/2023
25.35
 400 24.84 25.35 24.67 0 0 0
19/07/2023
24.84
 2,600 24.76 25.35 24.84 0 0 0
18/07/2023
24.76
 1,200 24.50 24.93 24.59 0 0 0
17/07/2023
24.50
 1,800 24.25 24.50 24.34 0 0 0
14/07/2023
24.25
 9,900 24.50 24.50 23.74 4,700 0 0.1
13/07/2023
24.50
 100 24.34 24.50 24.50 0 0 0
12/07/2023
24.34
 100 24.50 24.50 24.34 0 0 0
11/07/2023
24.50
 400 24.34 24.50 24.42 0 0 0
10/07/2023
24.34
 200 24.08 24.50 24.34 0 0 0
07/07/2023
24.08
 1,300 23.91 24.08 23.91 0 0 0
06/07/2023
23.91
 300 24.08 24.08 23.74 0 0 0
05/07/2023
24.08
 300 24.00 24.08 23.74 0 0 0
04/07/2023
24.00
 1,700 24.00 24.17 24.00 0 0 0
03/07/2023
24.00
 1,080 23.74 24.00 24.00 0 0 0
30/06/2023
23.74
 600 23.66 24.08 23.74 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |