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)
11/04/2023
23.24
 1,618 24.50 24.50 23.24 0 0 0
10/04/2023
24.50
 1,501 23.66 24.50 24.42 0 0 0
07/04/2023
23.66
 6,305 24.34 24.34 23.66 0 33 -0.0
06/04/2023
24.34
 3,410 24.25 24.42 24.08 0 0 0
05/04/2023
24.25
 16,416 24.84 24.93 24.00 0 0 0
04/04/2023
24.84
 19,200 25.18 25.26 24.84 0 0 0
03/04/2023
25.18
 3,642 25.18 25.18 24.93 0 0 0
31/03/2023
25.18
 0 25.01 25.18 25.18 0 0 0
30/03/2023
25.01
 8,200 25.18 28.64 25.01 0 0 0
29/03/2023
25.18
 1,408 25.01 25.18 25.01 0 0 0
28/03/2023
25.01
 22,901 25.01 25.01 25.01 0 0 0
27/03/2023
25.01
 8,368 25.18 25.18 25.01 0 0 0
24/03/2023
25.18
 4,430 24.93 25.18 24.93 0 0 0
23/03/2023
24.93
 0 24.93 24.93 24.93 0 0 0
22/03/2023
24.93
 2,006 25.01 25.35 24.93 0 0 0
21/03/2023
25.01
 5,600 25.01 25.18 24.93 0 0 0
20/03/2023
25.01
 7,520 25.26 25.26 25.01 0 0 0
17/03/2023
25.26
 100 25.35 25.35 25.26 0 0 0
16/03/2023
25.35
 2,400 25.35 25.35 25.10 0 0 0
15/03/2023
25.35
 13,715 25.35 27.04 25.10 0 0 0
14/03/2023
25.35
 1,400 24.93 25.43 25.35 0 0 0
13/03/2023
24.93
 1,300 25.52 25.52 24.84 0 0 0
10/03/2023
25.52
 8,400 25.60 25.60 25.52 0 0 0
09/03/2023
25.60
 1,000 25.69 25.69 25.43 0 0 0
08/03/2023
25.69
 4,200 25.60 27.88 25.01 0 0 0
07/03/2023
25.60
 6,913 25.69 28.48 24.59 0 0 0
06/03/2023
25.69
 110 25.35 25.69 25.69 0 0 0
03/03/2023
25.35
 4,900 25.77 25.77 25.35 0 0 0
02/03/2023
25.77
 26,315 25.77 26.19 25.77 0 0 0
01/03/2023
25.77
 2,200 25.35 25.77 25.77 0 0 0
28/02/2023
25.35
 2,000 25.60 25.60 25.35 0 0 0
27/02/2023
25.60
 5,500 25.77 25.77 25.35 0 0 0
24/02/2023
25.77
 8,700 25.77 25.77 25.77 0 0 0
23/02/2023
25.77
 1,100 26.62 26.62 25.77 0 0 0
22/02/2023
26.62
 6,502 26.19 26.62 25.86 0 0 0
21/02/2023
26.19
 4,700 26.62 26.62 25.94 0 0 0
20/02/2023
26.62
 601 26.28 26.62 25.86 0 0 0
16/02/2023
26.28
 405 26.19 26.36 26.28 0 0 0
15/02/2023
26.19
 1,100 26.19 26.45 26.19 0 0 0
14/02/2023
26.19
 505 26.03 26.62 26.19 0 0 0
13/02/2023
26.03
 8,200 26.53 29.49 26.03 0 0 0
10/02/2023
26.53
 8,110 26.45 26.53 25.77 0 0 0
09/02/2023
26.45
 7,800 26.45 26.79 26.45 0 0 0
08/02/2023
26.45
 6,904 26.53 26.53 26.45 0 0 0
07/02/2023
26.53
 3,100 26.53 26.53 26.19 0 0 0
06/02/2023
26.53
 200 26.79 26.79 26.53 0 0 0
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

Chính sách bảo mật | Điều khoản sử dụng |