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)
31/08/2021
17.68
 1,600 17.52 17.92 17.68 0 0 0
30/08/2021
17.52
 100 17.32 17.52 17.52 0 0 0
27/08/2021
17.32
 2,000 17.16 17.32 17.32 0 0 0
26/08/2021
17.16
 1,200 18.08 18.08 17.16 0 0 0
25/08/2021
18.08
 0 17.92 18.08 18.08 0 0 0
24/08/2021
17.92
 5,900 17.16 18.35 17.16 700 0 0.0
23/08/2021
17.16
 500 17.32 17.32 17.16 0 0 0
20/08/2021
17.32
 3,000 17.52 17.52 17.16 0 0 0
19/08/2021
17.52
 1,200 18.31 18.31 17.52 0 0 0
18/08/2021
18.31
 0 18.31 18.31 18.31 0 0 0
17/08/2021
18.31
 100 18.31 18.31 18.31 0 0 0
16/08/2021
18.31
 1,200 17.92 18.31 18.12 0 0 0
13/08/2021
17.92
 4,000 18.15 18.15 17.92 0 0 0
12/08/2021
18.15
 1,200 17.92 18.15 18.15 0 0 0
11/08/2021
17.92
 13,100 17.92 17.92 17.52 0 0 0
10/08/2021
17.92
 2,000 17.52 17.92 17.52 0 0 0
09/08/2021
17.52
 210 17.32 17.52 17.52 0 0 0
06/08/2021
17.32
 600 17.12 17.32 17.32 0 0 0
05/08/2021
17.12
 0 17.12 17.12 17.12 0 0 0
04/08/2021
17.12
 0 17.12 17.12 17.12 0 0 0
03/08/2021
17.12
 1,300 17.12 17.12 17.12 1,300 0 0.1
02/08/2021
17.12
 100 17.12 17.12 17.12 100 0 0.0
30/07/2021
17.12
 800 17.12 17.12 17.12 800 0 0.0
29/07/2021
17.12
 100 17.12 17.12 17.12 100 0 0.0
28/07/2021
17.12
 100 17.16 17.16 17.12 100 0 0.0
27/07/2021
17.16
 0 17.16 17.16 17.16 0 0 0
26/07/2021
17.16
 1,800 17.16 17.16 17.16 0 0 0
23/07/2021
17.16
 1,300 17.12 17.16 17.12 1,200 0 0.1
22/07/2021
17.12
 1,300 17.12 17.12 17.12 1,300 0 0.1
21/07/2021
17.12
 3,400 17.12 17.12 17.12 3,000 0 0.1
20/07/2021
17.12
 2,100 17.12 17.12 17.12 2,000 0 0.1
19/07/2021
17.12
 10,600 17.16 17.16 17.12 5,600 0 0.2
16/07/2021
17.16
 100 17.12 17.16 17.16 0 0 0
15/07/2021
17.12
 1,400 17.12 17.12 17.12 1,400 0 0.1
14/07/2021
17.12
 0 17.12 17.12 17.12 0 0 0
13/07/2021
17.12
 0 16.92 17.12 17.12 0 0 0
12/07/2021
16.92
 10,600 17.28 17.28 16.92 10,600 0 0.5
09/07/2021
17.28
 0 17.28 17.28 17.28 0 0 0
08/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
08/07/2021
17.28
 500 17.28 17.32 17.28 400 0 0
07/07/2021
17.28
 2,900 17.16 17.32 17.12 2,200 0 0.1
06/07/2021
17.16
 2,000 17.51 17.51 17.16 0 0 0
05/07/2021
17.51
 700 17.24 17.51 17.51 0 0 0
02/07/2021
17.24
 2,200 17.51 17.90 17.24 0 0 0
01/07/2021
17.51
 200 17.12 17.51 17.12 100 0 0.0
30/06/2021
17.12
 0 17.16 17.12 17.12 0 0 0
29/06/2021
17.16
 1,200 17.32 17.32 17.12 0 0 0
28/06/2021
17.32
 9,500 17.20 17.32 17.12 3,000 0 0.1
25/06/2021
17.20
 500 17.24 17.24 17.20 0 0 0
24/06/2021
17.24
 3,100 17.20 17.24 17.20 0 0 0
23/06/2021
17.20
 12,100 17.28 17.28 17.20 0 0 0
22/06/2021
17.28
 5,828 17.20 17.28 17.20 0 0 0
21/06/2021
17.20
 2,900 17.16 17.67 17.16 0 0 0
18/06/2021
17.16
 5,100 17.12 17.20 17.12 2,000 0 0.1
17/06/2021
17.12
 2,100 17.24 17.24 17.12 0 0 0
16/06/2021
17.24
 900 16.93 17.28 17.24 0 0 0
15/06/2021
16.93
 800 17.16 17.47 16.81 0 0 0
14/06/2021
17.16
 900 17.47 17.47 17.12 0 0 0
11/06/2021
17.47
 3,400 16.73 17.67 16.62 0 0 0
10/06/2021
16.73
 2,128 16.58 16.73 16.73 0 0 0
09/06/2021
16.58
 3,800 16.58 18.21 16.58 3,500 0 0.1
08/06/2021
16.58
 14,300 16.58 16.62 16.58 5,200 0 0.2
07/06/2021
16.58
 10,200 16.58 16.70 16.58 0 0 0
04/06/2021
16.58
 13,300 16.46 16.58 16.54 0 0 0
03/06/2021
16.46
 7,800 16.34 18.49 16.46 0 0 0
02/06/2021
16.34
 6,300 16.34 16.54 16.34 0 0 0
01/06/2021
16.34
 500 16.46 16.46 16.34 0 0 0
31/05/2021
16.46
 13,020 16.54 16.54 16.46 0 0 0
28/05/2021
16.54
 14,800 16.50 16.54 16.46 0 0 0
27/05/2021
16.50
 9,000 16.34 16.50 16.46 0 0 0
26/05/2021
16.34
 7,300 16.50 16.50 16.34 0 0 0
25/05/2021
16.50
 3,200 16.70 16.70 16.46 0 0 0
24/05/2021
16.70
 8,300 16.66 16.70 16.46 0 0 0
21/05/2021
16.66
 2,100 16.46 16.70 16.62 0 0 0
20/05/2021
16.46
 8,300 16.70 16.70 16.34 0 0 0
19/05/2021
16.70
 3,400 16.50 16.70 16.46 100 0 0.0
18/05/2021
16.50
 600 16.50 16.54 16.50 0 0 0
17/05/2021
16.50
 2,500 16.46 16.93 16.46 0 0 0
14/05/2021
16.46
 0 16.54 16.46 16.46 0 0 0
13/05/2021
16.54
 2,500 16.46 16.54 16.46 0 0 0
12/05/2021
16.46
 11,300 16.58 16.58 16.46 0 0 0
11/05/2021
16.58
 22,000 16.93 17.08 16.58 0 0 0
10/05/2021
16.93
 2,600 16.54 16.93 16.50 0 0 0
07/05/2021
16.54
 2,600 16.81 16.81 16.38 0 0 0
06/05/2021
16.81
 0 17.32 16.81 16.81 0 0 0
05/05/2021
17.32
 300 16.81 17.32 16.58 0 0 0
04/05/2021
16.81
 1,600 16.77 16.81 16.34 0 0 0
29/04/2021
16.77
 1,300 16.58 16.77 16.70 0 0 0
28/04/2021
16.58
 1,200 18.21 18.21 16.34 200 0 0.0
27/04/2021
18.21
 1,700 16.70 18.21 16.23 1,500 0 0.1
26/04/2021
16.70
 7,700 16.73 16.73 16.66 0 0 0
23/04/2021
16.73
 2,300 16.73 16.73 16.23 300 0 0.0
22/04/2021
16.73
 3,400 18.80 18.80 16.54 0 0 0
20/04/2021
18.80
 100 17.51 18.80 18.80 0 0 0
19/04/2021
17.51
 6,400 17.51 17.75 17.51 0 0 0
16/04/2021
17.51
 1,600 18.52 18.52 17.51 0 0 0
15/04/2021
18.52
 400 18.10 18.52 18.52 0 0 0
14/04/2021
18.10
 600 18.21 18.21 18.10 0 0 0
13/04/2021
18.21
 8,605 18.37 18.37 18.21 0 500 -0.0
12/04/2021
18.37
 1,516 18.49 18.49 18.14 0 0 0
09/04/2021
18.49
 4,300 18.56 18.68 18.49 0 700 -0.0

Chính sách bảo mật | Điều khoản sử dụng |