CTCP May mặc Bình Dương (bdg)

35
-0.20
(-0.57%)
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)
08/09/2022
20.32
 2,000 20.11 20.32 20.32 0 0 0
07/09/2022
20.11
 7,600 21.24 21.24 20.11 0 0 0
06/09/2022
21.24
 100 21.33 21.33 21.24 0 0 0
05/09/2022
21.33
 500 21.37 21.37 21.33 0 0 0
31/08/2022
21.37
 8,200 20.20 21.37 20.95 0 0 0
30/08/2022
20.20
 3,500 19.36 20.74 19.44 0 0 0
29/08/2022
19.36
 200 19.48 19.48 19.36 0 0 0
26/08/2022
19.48
 6,213 19.27 19.48 19.06 0 0 0
25/08/2022
19.27
 12,200 18.85 19.27 18.69 0 1,500 -0.1
24/08/2022
18.85
 3,400 19.06 19.06 18.85 0 500 -0.0
23/08/2022
19.06
 200 19.06 19.06 19.06 0 0 0
22/08/2022
19.06
 2,100 19.27 19.27 19.06 0 0 0
19/08/2022
19.27
 2,800 19.32 19.40 19.27 0 0 0
18/08/2022
19.32
 2,000 19.23 19.32 19.27 0 0 0
17/08/2022
19.23
 1,000 19.19 19.27 19.23 0 0 0
16/08/2022
19.19
 300 18.85 19.19 19.06 0 0 0
15/08/2022
18.85
 100 18.85 18.85 18.85 0 0 0
12/08/2022
18.85
 10,100 18.81 18.85 18.81 0 0 0
11/08/2022
18.81
 1,600 18.81 18.85 18.81 0 0 0
10/08/2022
18.81
 0 18.48 18.81 18.81 0 0 0
09/08/2022
18.48
 2,400 18.85 18.85 18.48 0 0 0
08/08/2022
18.85
 1,800 18.77 18.85 18.85 0 100 -0.0
05/08/2022
18.77
 4,200 18.85 18.98 18.77 0 0 0
04/08/2022
18.85
 6,200 20.11 20.11 18.85 0 0 0
03/08/2022: Cổ tức tiền mặt tỉ lệ: 25%
03/08/2022
20.11
 400 19.99 20.11 20.11 0 0 0
02/08/2022
19.99
 2,500 20.26 20.26 19.91 0 0 0
01/08/2022
20.26
 9,705 19.31 20.26 19.51 0 0 0
29/07/2022
19.31
 5,900 19.91 19.91 19.31 0 0 0
28/07/2022
19.91
 8,000 19.91 19.91 19.91 0 0 0
27/07/2022
19.91
 0 19.91 19.91 19.91 0 0 0
26/07/2022
19.91
 1,300 19.91 19.91 19.91 0 0 0
25/07/2022
19.91
 100 20.11 20.11 19.91 0 0 0
22/07/2022
20.11
 900 19.91 20.11 20.11 0 0 0
21/07/2022
19.91
 1,700 20.30 20.30 19.91 0 0 0
20/07/2022
20.30
 8,022 21.54 21.54 19.91 0 0 0
19/07/2022
21.54
 0 21.54 21.54 21.54 0 0 0
18/07/2022
21.54
 933 21.50 21.54 21.50 0 0 0
15/07/2022
21.50
 1,000 22.10 22.10 21.50 0 0 0
14/07/2022
22.10
 1,300 21.50 22.89 22.10 100 0 0.0
13/07/2022
21.50
 3,300 22.06 22.06 21.50 0 0 0
12/07/2022
22.06
 0 22.06 22.06 22.06 0 0 0
11/07/2022
22.06
 0 22.06 22.06 22.06 0 0 0
08/07/2022
22.06
 0 22.06 22.06 22.06 0 0 0
07/07/2022
22.06
 0 22.06 22.06 22.06 0 0 0
06/07/2022
22.06
 0 22.06 22.06 22.06 0 0 0
05/07/2022
22.06
 0 22.06 22.06 22.06 0 0 0
04/07/2022
22.06
 0 22.06 22.06 22.06 0 0 0
01/07/2022
22.06
 0 22.06 22.06 22.06 0 0 0
30/06/2022
22.06
 0 22.06 22.06 22.06 0 0 0
29/06/2022
22.06
 0 22.06 22.06 22.06 0 0 0
28/06/2022
22.06
 100 21.90 22.06 22.06 0 0 0
27/06/2022
21.90
 2,400 22.57 22.57 21.90 0 0 0
24/06/2022
22.57
 0 22.57 22.57 22.57 0 0 0
23/06/2022
22.57
 0 22.30 22.57 22.57 0 0 0
22/06/2022
22.30
 300 22.85 22.85 22.30 100 0 0.0
21/06/2022
22.85
 100 21.90 22.85 22.85 0 0 0
20/06/2022
21.90
 0 21.90 21.90 21.90 0 0 0
17/06/2022
21.90
 0 21.90 21.90 21.90 0 0 0
16/06/2022
21.90
 0 21.90 21.90 21.90 0 0 0
15/06/2022
21.90
 0 21.90 21.90 21.90 0 0 0
14/06/2022
21.90
 0 21.90 21.90 21.90 0 0 0
13/06/2022
21.90
 0 21.90 21.90 21.90 0 0 0
10/06/2022
21.90
 1,000 21.90 21.90 21.90 0 0 0
09/06/2022
21.90
 2,000 22.69 22.69 21.90 0 0 0
08/06/2022
22.69
 200 22.69 22.69 22.69 0 0 0
07/06/2022
22.69
 200 23.05 23.05 22.69 0 0 0
06/06/2022
23.05
 10 23.05 23.05 23.05 0 0 0
03/06/2022
23.05
 100 22.97 23.05 23.05 0 0 0
02/06/2022
22.97
 5,300 22.14 22.97 22.10 0 0 0
01/06/2022
22.14
 2,710 21.70 22.14 22.10 0 0 0
31/05/2022
21.70
 1,500 21.70 21.70 21.66 0 0 0
30/05/2022
21.70
 1,700 21.82 21.82 21.66 0 0 0
27/05/2022
21.82
 500 21.50 21.86 21.82 0 0 0
26/05/2022
21.50
 1,600 21.10 21.50 21.50 0 0 0
25/05/2022
21.10
 0 21.10 21.10 21.10 0 0 0
24/05/2022
21.10
 3,500 21.90 21.90 21.10 0 0 0
23/05/2022
21.90
 1,100 21.90 21.90 20.70 0 0 0
20/05/2022
21.90
 3,900 22.10 22.10 21.90 0 0 0
19/05/2022
22.10
 0 22.10 22.10 22.10 0 0 0
18/05/2022
22.10
 1,000 22.10 22.10 22.10 0 0 0
17/05/2022
22.10
 100 22.22 22.22 22.10 0 0 0
16/05/2022
22.22
 0 22.30 22.22 22.22 0 0 0
13/05/2022
22.30
 700 21.90 22.30 21.82 0 0 0
12/05/2022
21.90
 4,000 22.30 22.30 21.90 0 0 0
11/05/2022
22.30
 8,032 22.26 22.30 22.26 0 0 0
10/05/2022
22.26
 4,700 21.78 22.26 21.70 0 0 0
09/05/2022
21.78
 3,800 22.30 22.30 21.70 0 0 0
06/05/2022
22.30
 23,200 22.49 22.49 21.70 0 13,900 -0.8
05/05/2022
22.49
 6,300 22.85 22.97 22.49 0 500 -0.0
04/05/2022
22.85
 39,434 21.50 24.64 22.49 0 19,000 -1.1
29/04/2022
21.50
 16,600 18.71 21.50 19.03 0 0 0
28/04/2022
18.71
 900 17.92 18.71 18.71 0 0 0
27/04/2022
17.92
 500 18.71 18.71 17.92 0 0 0
26/04/2022
18.71
 3,500 18.71 18.71 18.71 0 0 0
25/04/2022
18.71
 5,800 18.95 18.95 18.71 0 0 0
22/04/2022
18.95
 0 18.91 18.95 18.91 0 0 0
21/04/2022
18.91
 10,000 18.79 19.03 18.71 0 0 0
20/04/2022
18.79
 2,700 18.43 18.79 18.71 0 0 0
19/04/2022
18.43
 0 18.43 18.43 18.43 0 0 0
18/04/2022
18.43
 0 18.55 18.43 18.55 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |