CTCP May mặc Bình Dương (bdg)

33.80
0.30
(0.90%)
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
(2024-10-23) 		-1.60 -4.56% 124,170 0 0
33.50
36.50
33.80
2 tháng
(2024-09-23) 		-1.50 -4.29% 196,383 100 0.0
33.50
36.50
33.80
3 tháng
(2024-08-26) 		-1.50 -4.29% 230,371 100 0.0
33.50
36.50
33.80
6 tháng
(2024-05-27) 		3.31 10.98% 760,472 800 0.0
30.09
37.48
33.80
12 tháng
(2023-11-28) 		8.27 32.76% 1,269,133 1,000 0.0
24.95
37.48
33.80
24 tháng
(2022-12-05) 		12.71 61.16% 2,615,750 52,067 1.4
19.10
37.48
33.80
36 tháng
(2021-12-08) 		14.99 80.95% 3,188,718 87,567 2.7
17.32
37.48
33.80
60 tháng
(2019-12-19) 		21.56 180.62% 5,329,165 167,378 6.9
8.90
37.48
33.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
27.29
 18,415 27.10 27.29 27.10 0 0 0
31/01/2024
27.38
 10,505 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
 711 27.10 27.10 27.10 0 0 0
26/01/2024
27.10
 200 27.10 27.10 27.10 0 0 0
25/01/2024
26.92
 300 26.73 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
 411 27.48 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 27.29 27.29 26.54 0 0 0
18/01/2024
26.82
 6,700 27.10 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
 3,248 26.82 27.94 26.54 0 0 0
15/01/2024
26.82
 300 26.92 26.92 26.82 0 0 0
12/01/2024
26.35
 6,771 29.91 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
 1,401 26.92 26.92 26.17 0 0 0
09/01/2024
26.92
 100 26.92 26.92 26.92 0 0 0
08/01/2024
26.45
 5,103 26.26 27.01 26.26 0 0 0
05/01/2024
26.26
 5,900 26.26 26.26 26.26 0 0 0
04/01/2024
26.35
 3,600 26.26 26.35 25.61 0 0 0
03/01/2024
26.35
 2,009 26.35 26.35 26.17 0 0 0
02/01/2024
24.95
 608 25.70 25.70 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
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

Chính sách bảo mật | Điều khoản sử dụng |