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)
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
08/04/2021
18.56
 12,219 18.29 18.87 18.49 0 0 0
07/04/2021
18.29
 6,900 18.49 18.60 18.02 0 0 0
06/04/2021
18.49
 25,000 17.43 18.87 17.20 0 0 0
05/04/2021
17.43
 22,600 16.54 17.51 16.70 0 0 0
02/04/2021
16.54
 700 16.23 16.58 16.54 0 0 0
01/04/2021
16.23
 800 16.93 16.93 16.23 100 0 0.0
31/03/2021
16.93
 2,400 16.73 16.93 16.93 0 0 0
30/03/2021
16.73
 900 17.12 17.12 16.54 0 0 0
29/03/2021
17.12
 2,800 16.34 17.12 16.27 0 0 0
26/03/2021
16.34
 7,600 16.27 16.34 16.23 0 0 0
25/03/2021
16.27
 8,817 16.34 16.66 16.27 0 0 0
24/03/2021
16.34
 7,900 16.54 16.73 16.27 0 300 -0.0
23/03/2021
16.54
 1,900 16.73 16.73 16.54 0 0 0
22/03/2021
16.73
 4,600 16.89 16.89 16.42 0 0 0
19/03/2021
16.89
 3,600 16.93 16.93 16.54 0 0 0
18/03/2021
16.93
 2,600 16.85 16.93 16.85 0 300 -0.0
17/03/2021
16.85
 11,000 16.73 16.93 16.73 0 0 0
16/03/2021
16.73
 9,500 16.70 16.93 16.62 0 0 0
15/03/2021
16.70
 10,029 16.54 16.70 16.58 0 0 0
12/03/2021
16.54
 5,600 16.46 16.66 16.46 0 0 0
11/03/2021
16.46
 3,600 16.34 16.46 16.34 0 900 -0.0
10/03/2021
16.34
 16,400 16.34 16.38 16.19 3,900 0 0.2
09/03/2021
16.34
 8,800 16.34 16.58 16.15 5,400 0 0.2
08/03/2021
16.34
 5,100 16.54 16.58 16.27 0 0 0
05/03/2021
16.54
 7,300 16.34 16.54 16.19 4,000 4,700 -0.0
04/03/2021
16.34
 14,500 16.42 16.42 16.23 4,000 500 0.1
03/03/2021
16.42
 5,400 16.54 16.54 16.27 0 900 -0.0
02/03/2021
16.54
 9,400 16.19 16.54 16.23 600 0 0.0
01/03/2021
16.19
 10,699 16.03 16.34 16.15 0 0 0
26/02/2021
16.03
 200 15.99 16.03 15.96 0 0 0
25/02/2021
15.99
 5,800 16.23 16.23 15.88 4,000 0 0.2
24/02/2021
16.23
 200 15.96 16.23 16.03 0 200 -0.0
23/02/2021
15.96
 2,000 16.27 16.27 15.96 500 0 0.0
22/02/2021
16.27
 3,029 15.96 16.34 15.96 500 0 0.0
19/02/2021
15.96
 3,500 16.19 16.73 15.96 0 0 0
18/02/2021
16.19
 1,600 16.73 16.73 16.19 0 0 0
17/02/2021
16.73
 2,400 15.96 16.73 16.11 0 0 0
09/02/2021
15.96
 1,701 15.49 15.96 15.57 0 600 -0.0
08/02/2021
15.49
 3,000 16.19 16.19 15.49 1,000 800 0
05/02/2021
16.19
 0 16.19 16.19 16.19 0 0 0
04/02/2021
16.19
 52 16.31 16.31 16.19 0 0 0
03/02/2021
16.31
 5,001 16.31 16.31 16.11 0 0 0
02/02/2021
16.31
 0 16.31 16.31 16.31 0 0 0
01/02/2021
16.31
 300 15.22 16.38 16.23 0 0 0
29/01/2021
15.22
 5,500 13.89 16.15 14.98 0 400 -0.0
28/01/2021
13.89
 23,700 15.96 15.96 13.89 4,200 0 0.2

Chính sách bảo mật | Điều khoản sử dụng |