CTCP May mặc Bình Dương (bdg)

24.50
-0.40
(-1.61%)
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
(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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/03/2025
32.83
 629 32.91 32.91 32.83 0 0 0
25/03/2025
32.83
 3,201 32.66 32.83 32.66 0 0 0
24/03/2025
32.50
 2,200 32.83 32.83 32.50 0 0 0
21/03/2025
32.91
 2,828 32.50 33.15 32.50 0 0 0
20/03/2025
32.50
 2,100 32.50 32.50 32.50 0 0 0
19/03/2025
32.42
 8,300 32.50 32.74 32.42 0 0 0
18/03/2025
32.50
 400 32.58 32.58 32.50 0 0 0
17/03/2025
21.50
 3,500 21.58 21.58 21.42 0 0 0
14/03/2025
32.50
 15,000 32.50 32.50 32.50 0 0 0
13/03/2025
32.33
 19,400 32.58 32.58 32.33 0 0 0
12/03/2025
32.50
 2,800 32.50 32.50 32.50 0 0 0
11/03/2025
32.50
 4,400 32.50 32.74 32.42 0 0 0
10/03/2025
32.50
 1,000 32.58 32.58 32.50 0 0 0
07/03/2025
32.66
 9,521 32.58 32.66 32.50 0 0 0
06/03/2025
32.58
 3,500 32.50 32.58 32.50 0 0 0
05/03/2025
32.50
 12,520 32.50 32.58 32.50 0 0 0
04/03/2025
32.42
 2,004 32.50 32.50 32.42 0 0 0
03/03/2025
32.50
 5,918 32.50 32.74 32.50 0 0 0
28/02/2025
32.50
 2,927 32.58 32.58 32.50 0 0 0
27/02/2025
32.58
 513 32.58 32.58 32.58 0 0 0
26/02/2025
32.50
 4,700 32.42 32.74 32.42 0 0 0
25/02/2025
32.83
 8,750 32.66 32.83 32.66 0 0 0
24/02/2025
32.66
 2,350 32.58 32.66 32.58 0 0 0
21/02/2025
32.42
 13,402 32.91 32.91 32.42 0 0 0
20/02/2025
33.07
 7,075 33.48 33.48 32.91 0 0 0
19/02/2025
33.07
 3,706 32.99 33.24 32.99 0 0 0
18/02/2025
32.99
 5,415 32.91 32.99 32.66 0 0 0
17/02/2025
32.83
 5,307 32.58 33.24 32.58 0 0 0
14/02/2025
32.25
 5,110 31.35 32.42 31.35 0 0 0
13/02/2025
31.35
 4,801 32.42 32.42 31.18 0 0 0
12/02/2025
31.18
 3,100 31.27 31.27 31.18 0 0 0
11/02/2025
31.18
 4,739 31.18 31.18 31.10 0 0 0
10/02/2025
31.02
 4,808 31.27 31.51 30.77 0 0 0
07/02/2025
31.43
 3,102 30.77 31.51 30.77 0 0 0
06/02/2025
31.02
 4,800 30.77 31.02 30.45 0 0 0
05/02/2025
30.69
 5,700 29.63 30.69 29.63 0 0 0
04/02/2025
29.71
 2,400 30.53 30.61 29.71 0 0 0
24/01/2025
27.57
 3,500 27.57 27.90 27.57 0 0 0
23/01/2025
27.33
 5,300 27.49 27.49 27.25 0 0 0
22/01/2025
27.08
 8,100 27.41 27.41 27.08 0 0 0
21/01/2025
27.41
 613 27.49 27.49 27.41 0 0 0
20/01/2025
27.25
 9,900 27.49 27.49 27.16 0 0 0
17/01/2025
27.49
 505 27.49 27.49 27.49 0 0 0
16/01/2025
27.49
 4,058 27.57 27.57 27.49 0 0 0
15/01/2025
27.57
 1,100 27.49 27.57 27.49 0 0 0
14/01/2025
27.16
 4 27.57 27.57 27.57 0 0 0
13/01/2025
27.16
 3,515 27.90 27.90 27.16 0 1 0.0
10/01/2025
27.98
 233 27.98 27.98 27.98 0 0 0
09/01/2025
27.98
 600 27.98 27.98 27.98 0 0 0
08/01/2025
27.98
 1,500 27.98 27.98 27.98 0 0 0
07/01/2025
27.90
 100 27.90 27.90 27.90 0 0 0
06/01/2025
27.98
 1,300 27.98 28.07 27.98 0 0 0
03/01/2025
27.98
 300 27.98 27.98 27.98 0 0 0
02/01/2025
27.74
 113 27.74 27.74 27.74 0 0 0
31/12/2024
27.74
 200 27.66 27.74 27.66 0 0 0
30/12/2024
28.23
 3,700 27.74 28.23 27.49 0 0 0
27/12/2024
27.90
 3,100 27.82 27.90 27.82 0 0 0
26/12/2024
28.31
 5,700 27.90 28.31 27.57 0 0 0
25/12/2024
28.23
 800 28.15 28.23 28.15 0 0 0
24/12/2024
28.31
 4,600 27.82 28.31 27.82 0 0 0
23/12/2024
27.82
 10,819 27.57 27.98 27.57 0 0 0
20/12/2024
27.57
 500 27.74 27.82 27.57 0 0 0
19/12/2024
27.57
 3,100 27.66 27.66 27.57 0 0 0
18/12/2024
27.49
 8,000 27.57 27.66 27.49 0 200 0.0
17/12/2024
27.49
 4,300 27.57 27.57 27.49 0 0 0
16/12/2024
27.57
 13,300 27.57 27.66 27.49 0 0 0
13/12/2024
27.41
 2,000 27.33 27.66 27.33 0 0 0
12/12/2024
27.25
 3,815 27.25 27.33 27.25 0 0 0
11/12/2024
27.41
 3,700 27.33 27.41 27.16 0 0 0
10/12/2024
27.41
 100 27.41 27.41 27.41 0 0 0
09/12/2024
27.25
 7,701 27.33 27.33 27.08 0 0 0
06/12/2024
27.25
 9,908 27.25 27.98 27.16 0 0 0
05/12/2024
25.85
 400 25.85 25.85 25.85 0 0 0
04/12/2024
25.69
 3,009 25.85 25.85 25.69 0 0 0
03/12/2024
25.19
 2,600 25.28 25.36 25.19 0 0 0
02/12/2024
24.37
 421 24.46 24.46 24.37 0 0 0
29/11/2024
21.50
 3,500 21.58 21.58 21.42 0 0 0
28/11/2024
21.50
 3,500 21.58 21.58 21.42 0 0 0
27/11/2024
21.50
 3,500 21.58 21.58 21.42 0 0 0
26/11/2024
21.50
 3,500 21.58 21.58 21.42 0 0 0
25/11/2024
27.57
 5,300 27.57 27.57 27.57 0 0 0
22/11/2024
27.74
 2,500 27.82 27.82 27.49 0 0 0
21/11/2024
27.49
 2,000 27.57 27.57 27.49 0 0 0
20/11/2024
27.82
 800 27.66 27.82 27.08 0 0 0
19/11/2024
27.74
 1,900 27.41 27.82 27.41 0 0 0
18/11/2024
27.82
 176 27.82 27.82 27.82 0 0 0
15/11/2024
27.57
 1,700 27.66 27.74 27.57 0 0 0
14/11/2024
27.90
 15,800 27.90 27.90 27.74 0 0 0
13/11/2024
27.90
 2,900 28.31 28.31 27.90 0 0 0
12/11/2024
27.90
 12,700 27.98 27.98 27.82 0 0 0
11/11/2024
27.98
 7,764 28.07 28.07 27.98 0 0 0
08/11/2024
28.15
 7,300 28.31 28.31 28.15 0 0 0
07/11/2024
28.72
 100 28.72 28.72 28.72 0 0 0
06/11/2024
28.39
 500 28.39 28.39 28.39 0 0 0
05/11/2024
28.64
 9,400 28.39 28.72 28.31 0 0 0
04/11/2024
28.64
 1,000 28.72 28.72 28.64 0 0 0
01/11/2024
28.72
 1,500 28.72 28.72 28.72 0 0 0
31/10/2024
28.72
 4,743 29.79 29.79 28.72 0 0 0
30/10/2024
28.72
 1,400 28.80 28.80 28.72 0 0 0
29/10/2024
29.13
 32,660 29.13 29.13 28.72 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc