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
(2024-08-20) 		0.10 0.29% 69,800 0 0
34.90
35.70
35.20
2 tháng
(2024-07-22) 		2.02 6.10% 236,400 -300 -0.0
32.62
37.48
35.20
3 tháng
(2024-06-21) 		3.42 10.79% 405,500 800 0.0
30.93
37.48
35.20
6 tháng
(2024-03-25) 		5.85 19.99% 660,500 700 0.0
28.04
37.48
35.20
12 tháng
(2023-09-25) 		10.33 41.73% 1,208,400 1,300 0.0
24.20
37.48
35.20
24 tháng
(2022-09-30) 		13.13 59.77% 2,484,318 51,967 1.4
18.67
37.48
35.20
36 tháng
(2021-10-05) 		17.54 99.91% 3,080,903 106,067 3.5
17.32
37.48
35.20
60 tháng
(2019-10-16) 		25.61 269.96% 5,136,332 168,978 7.0
8.90
37.48
35.20
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/02/2023
26.79
 3,000 26.79 26.79 26.62 0 0 0
02/02/2023
26.79
 9,505 26.79 27.29 26.19 0 0 0
01/02/2023
26.79
 19,707 26.79 27.38 26.79 0 0 0
31/01/2023
26.79
 10,503 27.04 28.31 26.62 0 0 0
30/01/2023
27.04
 6,556 26.79 27.04 26.28 0 0 0
27/01/2023
26.79
 37,304 26.62 27.88 26.19 0 0 0
19/01/2023
26.62
 24,342 26.45 30.33 25.52 0 0 0
18/01/2023
26.45
 13,748 23.07 26.45 26.45 0 0 0
17/01/2023
23.07
 79,827 20.03 23.07 23.07 0 0 0
16/01/2023
20.03
 1,410 20.11 20.11 20.03 0 0 0
13/01/2023
20.11
 5,600 20.28 20.36 19.43 0 0 0
12/01/2023
20.28
 2,000 20.62 20.62 20.28 0 0 0
11/01/2023
20.62
 7,300 20.70 20.70 20.62 0 0 0
10/01/2023
20.70
 200 20.70 20.70 20.53 0 0 0
09/01/2023
20.70
 600 20.70 20.70 20.70 0 0 0
06/01/2023
20.70
 600 21.12 21.12 20.70 0 0 0
05/01/2023
21.12
 200 21.12 24.00 21.12 0 0 0
04/01/2023
21.12
 6,900 20.36 21.21 20.45 0 0 0
03/01/2023
20.36
 2,200 20.28 20.36 20.36 0 0 0
30/12/2022
20.28
 1,000 19.43 20.28 19.43 0 0 0
29/12/2022
19.43
 0 19.43 19.43 19.43 0 0 0
28/12/2022
19.43
 0 19.43 19.43 19.43 0 0 0
27/12/2022
19.43
 10 19.43 19.43 19.43 0 0 0
26/12/2022
19.43
 1,200 19.43 19.60 19.43 0 0 0
23/12/2022
19.43
 1,100 19.10 19.43 17.15 0 0 0
22/12/2022
19.10
 2,500 19.18 19.43 17.15 0 0 0
21/12/2022
19.18
 0 19.18 19.18 19.18 0 0 0
20/12/2022
19.18
 0 19.18 19.18 19.18 0 0 0
19/12/2022
19.18
 100 19.86 19.86 19.18 0 0 0
16/12/2022
19.86
 210 20.70 20.70 19.01 0 0 0
15/12/2022
20.70
 2,600 20.45 20.96 20.70 0 0 0
14/12/2022
20.45
 400 20.36 20.53 20.28 0 0 0
13/12/2022
20.36
 1,000 20.36 20.36 20.36 0 0 0
12/12/2022
20.36
 600 20.11 20.36 20.36 0 0 0
09/12/2022
20.11
 1,500 19.52 20.28 20.11 0 0 0
08/12/2022
19.52
 0 19.52 19.52 19.52 0 0 0
07/12/2022
19.52
 0 19.52 19.52 19.52 0 0 0
06/12/2022
19.52
 2,100 20.79 20.79 19.52 0 100 -0.0
05/12/2022
20.79
 5 20.79 20.79 20.79 0 0 0
02/12/2022
20.79
 0 20.79 20.79 20.79 0 0 0
01/12/2022
20.79
 100 20.53 20.79 20.79 0 0 0
30/11/2022
20.53
 2,200 20.28 20.96 20.28 0 500 -0.0
29/11/2022
20.28
 1,400 20.11 23.07 20.28 100 300 -0.0
28/11/2022
20.11
 8,200 19.94 21.04 19.94 0 5,900 -0.1
25/11/2022
19.94
 7,100 19.94 19.94 19.86 0 5,500 -0.1
24/11/2022
19.94
 0 19.94 19.94 19.94 0 0 0
23/11/2022
19.94
 100 19.94 19.94 19.94 0 0 0
22/11/2022
19.94
 400 19.94 19.94 19.94 0 0 0
21/11/2022
19.94
 0 19.94 19.94 19.94 0 0 0
18/11/2022
19.94
 0 19.94 19.94 19.94 0 0 0
17/11/2022
19.94
 0 19.94 19.94 19.94 0 0 0
16/11/2022
19.94
 3,100 18.67 21.46 19.86 100 1,500 -0.0
15/11/2022
18.67
 1,600 21.97 21.97 18.67 0 0 0
14/11/2022
21.97
 100 19.01 21.97 21.97 100 0 0.0
11/11/2022
19.01
 1,800 19.43 21.12 19.01 100 700 -0.0
10/11/2022
19.43
 2,400 20.96 24.08 18.59 100 0 0.0
09/11/2022
20.96
 0 20.70 20.96 20.96 0 0 0
08/11/2022
20.70
 1,000 20.28 22.90 20.70 100 0 0.0
07/11/2022
20.28
 400 20.53 20.70 18.59 0 100 -0.0
04/11/2022
20.53
 200 20.53 20.53 20.53 0 0 0
03/11/2022
20.53
 0 20.53 20.53 20.53 0 0 0
02/11/2022
20.53
 0 21.21 20.53 21.21 0 0 0
01/11/2022
21.21
 1,500 20.28 21.21 20.28 200 0 0.0
31/10/2022
20.28
 600 19.94 20.28 20.28 100 0 0.0
28/10/2022
19.94
 200 21.55 21.55 19.10 0 100 -0.0
27/10/2022
21.55
 1,400 21.12 21.80 19.01 600 100 0.0
26/10/2022
21.12
 1,400 21.88 21.97 20.28 900 100 0.0
25/10/2022
21.88
 2,600 21.88 21.97 18.67 1,500 100 0.0
24/10/2022
21.88
 3,500 21.88 21.97 21.88 2,500 0 0.1
21/10/2022
21.88
 1,600 21.97 21.97 20.36 0 100 -0.0
20/10/2022
21.97
 22,100 21.72 22.39 18.67 8,300 0 0.2
19/10/2022
21.72
 400 21.63 21.72 21.72 0 0 0
18/10/2022
21.63
 500 22.90 22.90 21.63 200 0 0.0
17/10/2022
22.90
 0 22.90 22.90 22.90 0 0 0
14/10/2022
22.90
 0 22.90 22.90 22.90 0 0 0
13/10/2022
22.90
 0 22.90 22.90 22.90 0 0 0
12/10/2022
22.90
 0 22.90 22.90 22.90 0 0 0
11/10/2022
22.90
 0 22.73 22.90 22.73 0 0 0
10/10/2022
22.73
 400 22.73 23.24 22.73 0 0 0
07/10/2022
22.73
 500 22.65 24.08 22.73 0 0 0
06/10/2022
22.65
 400 22.73 22.73 22.65 0 0 0
05/10/2022
22.73
 201 22.73 22.73 22.73 0 0 0
04/10/2022
22.73
 1,500 24.34 24.34 22.65 0 0 0
03/10/2022
24.34
 300 21.97 24.34 21.97 0 0 0
30/09/2022
21.97
 200 21.88 21.97 21.97 0 0 0
29/09/2022
21.88
 0 21.88 21.88 21.88 0 0 0
28/09/2022
21.88
 0 21.88 21.88 21.88 0 0 0
27/09/2022
21.88
 0 21.88 21.88 21.88 0 0 0
26/09/2022
21.88
 0 21.88 21.88 21.88 0 0 0
23/09/2022
21.88
 200 21.88 21.88 21.88 0 0 0
22/09/2022
21.88
 500 21.80 21.88 21.80 0 0 0
21/09/2022
21.80
 500 21.97 21.97 21.80 0 0 0
20/09/2022
21.97
 0 21.88 21.97 21.88 0 0 0
19/09/2022
21.88
 400 22.31 22.31 21.88 0 0 0
16/09/2022: Thưởng cổ phiếu / Chia tách cổ phiếu: 60/61 (Volume + 101.67%, Ratio=1.02)
16/09/2022
22.31
 100 20.53 22.31 22.31 0 0 0
15/09/2022
20.53
 7,100 20.53 20.70 20.53 3,500 0 0.2
14/09/2022
20.53
 9,814 20.53 20.53 20.53 9,800 0 0.5
13/09/2022
20.53
 700 20.53 20.74 20.53 500 0 0.0
12/09/2022
20.53
 9,500 20.32 20.74 20.32 7,200 0 0.4
09/09/2022
20.32
 0 20.32 20.32 20.32 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |