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)
06/06/2024
25.39
 11,200 25.69 25.77 25.31 0 0 0
05/06/2024
25.31
 13,544 25.54 25.69 25.31 0 0 0
04/06/2024
25.69
 8,426 25.31 25.69 25.31 0 0 0
03/06/2024
25.31
 4,405 24.39 25.39 24.39 0 0 0
31/05/2024
25.31
 7,018 25.31 25.31 25.08 0 0 0
30/05/2024
25.39
 4,500 25.39 25.39 25.08 0 0 0
29/05/2024
25.08
 14,800 25.39 25.54 25.08 0 0 0
28/05/2024
25.46
 18,303 24.39 25.46 24.39 0 0 0
27/05/2024
24.77
 9,900 24.54 24.77 24.39 0 0 0
24/05/2024
24.39
 0 24.39 24.39 24.39 0 0 0
23/05/2024
24.54
 300 24.54 24.54 24.01 0 0 0
22/05/2024
24.54
 5,458 24.54 24.54 24.47 0 0 0
21/05/2024
24.47
 2,101 24.31 24.62 24.31 0 0 0
20/05/2024
24.54
 3,211 24.70 24.77 24.54 0 0 0
16/05/2024
24.47
 302 24.54 24.54 24.47 0 0 0
15/05/2024
24.24
 99 24.24 24.24 24.24 0 0 0
14/05/2024
24.24
 140 24.24 24.24 24.24 0 0 0
13/05/2024
24.16
 1,500 24.16 24.16 24.16 0 0 0
10/05/2024
24.16
 400 24.16 24.16 24.16 0 0 0
09/05/2024
24.08
 4,302 24.24 24.24 24.01 0 0 0
08/05/2024
24.24
 8,600 23.78 24.24 23.78 0 0 0
07/05/2024
24.54
 0 24.54 24.54 24.54 0 0 0
06/05/2024
24.54
 500 24.54 24.54 24.54 0 0 0
03/05/2024
24.70
 3,400 24.54 24.70 24.54 0 0 0
02/05/2024
24.16
 1,200 23.70 24.16 23.70 0 0 0
26/04/2024
23.70
 1,101 23.70 23.70 23.70 0 0 0
25/04/2024
23.70
 300 23.70 23.70 23.70 0 0 0
24/04/2024
23.70
 2,700 23.70 23.70 23.70 0 0 0
23/04/2024
23.70
 500 23.62 23.70 23.62 0 0 0
22/04/2024
23.39
 1,600 23.01 23.39 23.01 0 0 0
19/04/2024
23.01
 4,600 23.08 23.08 22.93 0 0 0
17/04/2024
23.39
 7,408 23.62 23.62 23.01 0 0 0
16/04/2024
23.54
 3,300 23.78 23.78 23.47 0 0 0
15/04/2024
23.62
 3,308 23.78 23.85 23.62 0 0 0
12/04/2024
24.01
 3,009 24.16 24.16 24.01 0 0 0
11/04/2024
23.93
 600 23.78 23.93 23.78 0 0 0
10/04/2024
24.47
 1,500 24.24 24.47 23.93 0 0 0
09/04/2024
24.24
 1,100 24.24 24.24 24.24 0 0 0
08/04/2024
24.24
 500 24.31 24.31 24.24 0 0 0
05/04/2024
24.16
 601 24.54 24.54 24.16 0 0 0
04/04/2024
24.54
 3,649 23.93 24.54 23.93 0 0 0
03/04/2024
24.70
 5,040 24.54 24.70 24.31 0 0 0
02/04/2024
24.70
 2,953 24.54 24.85 24.54 0 0 0
01/04/2024
24.24
 1,270 24.62 24.62 24.24 0 0 0
29/03/2024
24.54
 600 23.08 24.54 23.08 0 0 0
28/03/2024
24.16
 900 24.47 26.84 24.16 0 0 0
27/03/2024
24.08
 4,802 23.93 24.08 23.93 0 0 0
26/03/2024
23.78
 7,001 23.93 24.01 23.78 0 100 0.0
25/03/2024
24.01
 7,033 23.85 24.01 23.85 0 0 0
22/03/2024
24.01
 2,807 24.08 24.08 23.85 0 0 0
21/03/2024
23.85
 4,509 24.08 24.08 23.85 0 0 0
20/03/2024
23.93
 4,100 23.78 23.93 23.78 0 0 0
19/03/2024
23.78
 9,103 23.78 23.78 23.62 0 0 0
18/03/2024
23.78
 12,500 23.85 23.93 23.39 0 0 0
15/03/2024
23.93
 400 23.70 24.24 23.70 0 0 0
14/03/2024
23.78
 3,060 23.78 23.93 23.78 0 0 0
13/03/2024
23.78
 5,603 23.54 23.78 23.54 0 0 0
12/03/2024
23.54
 2,600 23.62 23.70 23.54 0 0 0
11/03/2024
23.62
 3,505 23.70 23.70 23.62 0 0 0
08/03/2024
23.62
 4,000 23.54 23.93 23.54 0 0 0
07/03/2024
23.54
 3,830 23.47 23.70 23.47 299,260 299,260 0
06/03/2024
23.47
 1,303 23.47 23.47 23.47 0 0 0
05/03/2024
23.54
 1,107 23.54 23.54 23.54 0 0 0
04/03/2024
23.47
 4,614 23.47 23.47 23.47 42,350 42,350 0
01/03/2024
23.47
 1,800 23.47 23.47 23.39 0 0 0
29/02/2024
23.39
 7,500 23.39 23.39 23.39 0 0 0
28/02/2024
23.39
 3,506 23.31 23.62 23.31 0 0 0
27/02/2024
23.31
 7,400 23.08 23.31 23.08 0 0 0
26/02/2024
22.93
 7,900 23.47 23.78 22.93 0 0 0
23/02/2024
23.47
 6,600 23.54 24.08 23.31 0 0 0
22/02/2024
23.54
 2,106 23.39 23.62 23.39 0 0 0
21/02/2024
23.24
 1,800 23.24 23.31 23.24 0 0 0
20/02/2024
23.24
 15,121 23.08 23.54 23.08 0 0 0
19/02/2024
23.08
 9,030 23.16 23.16 23.01 0 0 0
16/02/2024
23.16
 3,505 22.78 23.39 22.78 0 0 0
15/02/2024
22.93
 26,941 21.78 23.01 21.78 0 0 0
07/02/2024
22.78
 421 22.85 22.85 22.78 0 0 0
06/02/2024
22.55
 8,700 22.55 22.70 22.47 0 0 0
05/02/2024
22.47
 19,200 24.08 24.08 22.24 0 0 0
02/02/2024
22.32
 14,100 22.39 22.39 22.24 0 0 0
01/02/2024
22.39
 18,415 22.24 22.39 22.24 0 0 0
31/01/2024
22.47
 10,505 22.24 22.47 22.24 0 0 0
30/01/2024
22.24
 35,400 22.24 22.55 22.24 0 0 0
29/01/2024
22.24
 711 22.24 22.24 22.24 0 0 0
26/01/2024
22.24
 200 22.24 22.24 22.24 0 0 0
25/01/2024
22.09
 300 21.93 22.09 21.93 0 0 0
24/01/2024
22.01
 700 22.01 22.01 22.01 0 0 0
23/01/2024
22.01
 411 22.55 22.55 22.01 0 0 0
22/01/2024
21.93
 6,300 21.93 22.85 21.93 0 0 0
19/01/2024
21.93
 4,500 22.39 22.39 21.78 0 0 0
18/01/2024
22.01
 6,700 22.24 22.24 21.55 0 0 0
17/01/2024
21.93
 8,500 21.86 22.01 21.86 0 0 0
16/01/2024
21.86
 3,248 22.01 22.93 21.78 0 0 0
15/01/2024
22.01
 300 22.09 22.09 22.01 0 0 0
12/01/2024
21.63
 6,771 24.54 24.54 21.47 0 0 0
11/01/2024
21.63
 8,300 22.09 22.09 21.63 0 0 0
10/01/2024
22.09
 1,401 22.09 22.09 21.47 0 0 0
09/01/2024
22.09
 100 22.09 22.09 22.09 0 0 0
08/01/2024
21.70
 5,103 21.55 22.16 21.55 0 0 0
05/01/2024
21.55
 5,900 21.55 21.55 21.55 0 0 0

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