CTCP May mặc Bình Dương (bdg)

33.50
-0.10
(-0.30%)
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
(2024-10-28) 		-2.90 -7.95% 116,669 0 0
33.50
36.50
33.50
2 tháng
(2024-09-30) 		-1.90 -5.35% 191,701 100 0.0
33.50
36.50
33.50
3 tháng
(2024-08-29) 		-1.40 -4% 233,254 100 0.0
33.50
36.50
33.50
6 tháng
(2024-05-31) 		2.76 8.95% 721,869 800 0.0
30.09
37.48
33.50
12 tháng
(2023-12-04) 		7.81 30.26% 1,272,533 1,000 0.0
24.95
37.48
33.50
24 tháng
(2022-12-08) 		14.08 72.14% 2,622,545 52,167 1.4
19.10
37.48
33.50
36 tháng
(2021-12-13) 		15.09 81.49% 3,187,618 87,567 2.7
17.32
37.48
33.50
60 tháng
(2019-12-24) 		22.12 192.68% 5,333,565 163,678 6.8
8.90
37.48
33.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
29/06/2023
23.66
 12,300 23.66 24.08 23.66 0 0 0
28/06/2023
23.66
 3,400 24.17 24.17 23.66 0 0 0
27/06/2023
24.17
 600 24.08 24.17 23.74 0 0 0
26/06/2023
24.08
 300 24.00 24.08 24.08 0 0 0
23/06/2023
24.00
 7,216 23.91 24.00 23.66 0 0 0
22/06/2023
23.91
 15,520 24.08 24.08 23.91 0 0 0
21/06/2023
24.08
 1,100 23.91 24.08 24.08 0 0 0
20/06/2023
23.91
 2,607 24.42 24.42 23.91 0 0 0
19/06/2023
24.42
 116 24.00 24.42 24.42 0 0 0
16/06/2023
24.00
 4,958 24.08 24.25 24.00 0 0 0
15/06/2023
24.08
 2,900 24.50 24.50 24.08 0 0 0
14/06/2023
24.50
 500 25.26 25.26 24.50 0 0 0
13/06/2023
25.26
 6,600 24.08 25.35 24.50 0 0 0
12/06/2023
24.08
 0 24.08 24.08 24.08 0 0 0
09/06/2023
24.08
 2,200 24.93 24.93 24.08 0 0 0
08/06/2023
24.93
 0 24.93 24.93 24.93 0 0 0
07/06/2023
24.93
 0 24.93 24.93 24.93 0 0 0
06/06/2023
24.93
 8 24.93 24.93 24.93 0 0 0
05/06/2023
24.93
 150 24.08 24.93 24.93 0 0 0
02/06/2023
24.08
 201 24.08 24.08 24.08 0 0 0
01/06/2023
24.08
 0 24.08 24.08 24.08 0 0 0
31/05/2023
24.08
 200 24.42 24.42 24.08 0 0 0
30/05/2023
24.42
 200 23.32 24.50 24.42 0 0 0
29/05/2023
23.32
 0 23.49 23.32 23.32 0 0 0
26/05/2023
23.49
 700 23.49 23.49 23.07 0 0 0
25/05/2023
23.49
 54 23.49 23.49 23.49 0 0 0
24/05/2023
23.49
 0 23.49 23.49 23.49 0 0 0
23/05/2023
23.49
 15 23.49 23.49 23.49 0 0 0
22/05/2023
23.49
 0 23.49 23.49 23.49 0 0 0
19/05/2023
23.49
 0 23.49 23.49 23.49 0 0 0
18/05/2023
23.49
 0 23.49 23.49 23.49 0 0 0
17/05/2023
23.49
 0 23.49 23.49 23.49 0 0 0
16/05/2023
23.49
 0 23.66 23.49 23.49 0 0 0
15/05/2023
23.66
 705 23.41 23.66 23.24 0 0 0
12/05/2023
23.41
 120 24.50 24.50 23.41 0 0 0
11/05/2023
24.50
 4,703 23.57 24.50 22.81 0 0 0
10/05/2023
23.57
 7,408 23.24 23.66 22.81 0 0 0
09/05/2023
23.24
 7,310 23.66 23.66 23.24 0 0 0
08/05/2023
23.66
 11,300 24.34 24.34 23.41 0 0 0
05/05/2023
24.34
 2,701 24.34 24.34 24.34 0 0 0
04/05/2023
24.34
 1,200 24.50 24.50 24.34 0 0 0
28/04/2023
24.50
 500 24.50 24.50 24.50 0 0 0
27/04/2023
24.50
 200 23.66 24.50 24.50 0 0 0
26/04/2023
23.66
 1,700 23.66 23.66 23.41 0 0 0
25/04/2023
23.66
 110 27.38 27.38 23.66 0 0 0
24/04/2023
27.38
 3,631 24.17 27.46 23.32 0 0 0
21/04/2023
24.17
 6,605 24.50 24.50 23.66 0 0 0
20/04/2023
24.50
 800 24.50 24.50 24.50 0 0 0
19/04/2023
24.50
 701 24.17 24.50 24.17 0 0 0
18/04/2023
24.17
 4,510 24.25 24.50 24.17 0 0 0
17/04/2023
24.25
 5,101 24.25 24.25 24.17 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |