Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
19/08/2025	32.96	57,800	32.43	34.62	32.43	0	0	0
18/08/2025	32.52	2,300	32.52	32.52	32.08	1,200	0	0.0
15/08/2025	32.52	100	32.52	32.52	32.52	0	0	0
14/08/2025	32.52	100	32.52	32.52	32.52	0	0	0
13/08/2025	33.48	200	33.48	33.48	33.48	0	0	0
12/08/2025	33.75	400	32.61	33.75	32.61	0	0	0
11/08/2025	34.10	11,600	33.66	34.19	33.66	0	0	0
08/08/2025	33.66	2,700	33.22	33.66	33.22	0	100	0.0
07/08/2025	33.31	3,000	32.26	33.31	28.31	0	0	0
06/08/2025	33.13	28,900	33.13	33.31	33.13	0	0	0
05/08/2025	33.13	3,000	33.13	33.13	33.13	0	0	0
04/08/2025	32.87	20,200	33.31	33.75	31.99	2,600	100	0.1
01/08/2025	33.31	38,400	33.13	33.31	31.47	100	0	0.0
31/07/2025	33.31	21,100	32.96	33.31	32.61	0	0	0
30/07/2025: Cổ tức tiền mặt tỉ lệ: 25%
30/07/2025	33.13	20,600	33.57	33.57	31.56	0	0	0
29/07/2025	32.17	32,300	33.24	33.81	32.00	100	0	0.0
28/07/2025	32.99	54,100	31.18	33.65	31.18	0	0	0
25/07/2025	31.02	21,600	30.61	31.18	30.61	0	0	0
24/07/2025	30.61	21,000	30.61	30.94	30.61	0	1,600	-0.1
23/07/2025	30.04	1,600	31.02	31.02	30.04	0	0	0
22/07/2025	30.77	10,300	31.18	31.18	30.77	0	0	0
21/07/2025	31.10	18,400	31.18	31.18	30.36	0	0	0
18/07/2025	31.18	20,900	30.28	31.18	30.28	0	0	0
17/07/2025	29.87	2,000	29.38	29.87	29.38	0	0	0
16/07/2025	29.05	1,000	29.05	29.05	29.05	0	0	0
15/07/2025	29.13	7,100	29.13	29.13	29.13	0	0	0
14/07/2025	29.13	2,200	28.72	29.13	28.72	0	0	0
11/07/2025	29.13	5,700	29.13	29.13	29.05	0	0	0
10/07/2025	28.97	2,100	28.97	29.13	28.97	0	0	0
09/07/2025	28.89	1,200	28.89	28.97	28.89	0	0	0
08/07/2025	29.13	12,200	29.05	29.13	28.64	0	0	0
07/07/2025	28.64	0	28.64	28.64	28.64	0	0	0
04/07/2025	28.64	1,200	28.31	28.64	28.31	0	0	0
03/07/2025	28.72	6,100	28.56	28.72	28.56	0	0	0
02/07/2025	28.72	5,000	28.31	28.72	28.31	0	0	0
01/07/2025	27.90	100	27.90	27.90	27.90	0	0	0
30/06/2025	27.90	500	27.90	27.90	27.90	0	0	0
27/06/2025	27.90	400	27.90	27.90	27.90	0	0	0
26/06/2025	27.25	6,100	27.49	27.49	27.08	0	0	0
25/06/2025	28.64	100	28.64	28.64	28.64	0	0	0
24/06/2025	27.82	0	27.82	27.82	27.82	0	0	0
23/06/2025	27.98	7,400	28.64	28.64	27.49	0	4,000	-0.1
20/06/2025	28.72	100	28.72	28.72	28.72	0	0	0
19/06/2025	27.90	0	27.90	27.90	27.90	0	0	0
18/06/2025	27.90	1,100	27.90	27.90	27.90	0	0	0
17/06/2025	27.90	200	27.90	27.90	27.90	0	0	0
16/06/2025	27.98	0	27.98	27.98	27.98	0	0	0
13/06/2025	28.80	1,300	27.90	28.80	27.90	0	0	0
12/06/2025	28.80	100	28.80	28.80	28.80	0	0	0
11/06/2025	27.98	3,400	28.07	28.07	27.98	100	0	0.0
10/06/2025	28.07	600	28.07	28.07	28.07	0	0	0
09/06/2025	27.90	4,300	28.15	28.15	27.90	0	0	0
06/06/2025	27.90	1,700	28.56	28.56	27.90	500	0	0.0
05/06/2025	28.48	1,100	28.97	28.97	28.48	1,000	0	0.0
04/06/2025	28.31	300	28.31	28.31	28.31	0	0	0
03/06/2025	28.15	0	28.15	28.15	28.15	0	0	0
02/06/2025	28.15	600	28.15	28.15	28.15	0	0	0
30/05/2025	27.90	600	28.89	28.89	27.90	0	0	0
29/05/2025	29.13	400	27.90	29.13	27.90	0	0	0
28/05/2025	28.23	0	28.23	28.23	28.23	0	0	0
27/05/2025	28.72	7,600	28.07	29.05	28.07	0	0	0
26/05/2025	29.46	4,400	27.49	29.46	27.41	0	0	0
23/05/2025	27.49	200	26.42	27.49	26.42	0	0	0
22/05/2025	27.41	5,100	27.08	27.57	27.08	0	0	0
21/05/2025	27.08	400	26.92	27.08	26.92	0	0	0
20/05/2025	26.42	1,700	27.25	27.25	26.42	0	0	0
19/05/2025	27.25	500	27.16	27.25	27.16	0	0	0
16/05/2025	27.25	200	27.25	27.25	27.25	0	0	0
15/05/2025	26.92	300	27.41	27.41	26.92	0	0	0
14/05/2025	27.57	100	27.57	27.57	27.57	0	0	0
13/05/2025	26.34	3,200	28.23	28.23	26.26	0	0	0
12/05/2025	26.26	8,800	25.60	27.49	25.60	0	0	0
09/05/2025	26.26	3,500	26.26	26.42	26.26	0	0	0
08/05/2025	26.67	1,200	26.67	27.82	26.67	0	0	0
07/05/2025	27.90	2,500	26.59	27.90	26.59	0	0	0
06/05/2025	26.59	5,300	26.51	26.51	26.51	0	0	0
05/05/2025	26.26	400	26.75	26.75	26.26	0	0	0
29/04/2025	25.52	2,003	24.78	26.83	24.78	200	0	0.0
28/04/2025	26.26	1,200	25.93	26.26	25.60	0	0	0
25/04/2025	27.41	0	27.41	27.41	27.41	0	0	0
24/04/2025	27.41	301	27.41	27.41	27.41	0	0	0
23/04/2025	27.82	100	27.82	27.82	27.82	0	0	0
22/04/2025	26.67	4,102	27.49	27.49	26.26	0	0	0
21/04/2025	27.90	225	30.20	30.20	27.90	0	0	0
18/04/2025	27.08	1,924	26.67	27.57	26.18	0	0	0
17/04/2025	25.85	5,400	26.59	26.59	25.77	0	0	0
16/04/2025	26.10	5,400	26.42	27.08	24.62	0	0	0
15/04/2025	27.90	3,515	27.98	27.98	27.90	0	0	0
14/04/2025	27.90	3,500	27.98	27.98	27.90	0	0	0
11/04/2025	28.97	6,000	29.05	29.05	28.89	0	0	0
10/04/2025	29.05	59,900	29.05	29.05	27.25	0	0	0
09/04/2025	24.62	1,208	27.08	27.08	23.80	0	200	0.0
08/04/2025	27.82	1,300	27.08	27.82	27.08	0	0	0
04/04/2025	28.15	10,530	28.72	29.13	28.15	0	0	0
03/04/2025	30.04	48,920	28.48	32.00	28.48	0	0	0
02/04/2025	33.48	1,814	33.40	33.48	33.40	0	0	0
01/04/2025	32.83	2,363	33.07	33.15	32.83	0	0	0
31/03/2025	33.15	100	33.15	33.15	33.15	0	0	0
28/03/2025	33.48	822	32.91	33.65	32.83	0	0	0
27/03/2025	32.83	0	32.83	32.83	32.83	0	0	0

Page:
<<
3
4
5
>>

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

CTCP May mặc Bình Dương (bdg)

THỐNG KÊ GIAO DỊCH