CTCP May mặc Bình Dương (bdg)

33.50
-0.10
(-0.30%)
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
(2024-10-21) 		-2 -5.71% 135,270 0 0
33
36.50
33.90
2 tháng
(2024-09-23) 		-2 -5.71% 193,983 100 0.0
33
36.50
33.90
3 tháng
(2024-08-22) 		-1.90 -5.44% 241,844 100 0.0
33
36.50
33.90
6 tháng
(2024-05-24) 		3.28 11.04% 758,072 800 0.0
29.72
37.48
33.90
12 tháng
(2023-11-27) 		7.95 31.76% 1,266,833 1,000 0.0
24.95
37.48
33.90
24 tháng
(2022-12-01) 		12.21 58.76% 2,613,450 52,067 1.4
19.10
37.48
33.90
36 tháng
(2021-12-06) 		14.69 80.19% 3,208,518 87,567 2.7
17.32
37.48
33.90
60 tháng
(2019-12-17) 		22.11 202.99% 5,326,765 167,378 6.9
8.90
37.48
33.90
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/11/2024
33.50
 2,000 33.60 33.60 33.50 0 0 0
20/11/2024
33.90
 800 33.70 33.90 33 0 0 0
19/11/2024
33.80
 1,900 33.40 33.90 33.40 0 0 0
18/11/2024
33.90
 100 33.90 33.90 33.90 0 0 0
15/11/2024
33.60
 1,700 33.70 33.80 33.60 0 0 0
14/11/2024
34
 15,800 34 34 33.80 0 0 0
13/11/2024
34
 2,900 34.50 34.50 34 0 0 0
12/11/2024
34
 12,700 34.10 34.10 33.90 0 0 0
11/11/2024
34.10
 7,764 34.20 34.20 34.10 0 0 0
08/11/2024
34.30
 7,300 34.50 34.50 34.30 0 0 0
07/11/2024
35
 100 35 35 35 0 0 0
06/11/2024
34.60
 500 34.60 34.60 34.60 0 0 0
05/11/2024
34.90
 9,400 34.60 35 34.50 0 0 0
04/11/2024
34.90
 1,000 35 35 34.90 0 0 0
01/11/2024
35
 1,500 35 35 35 0 0 0
31/10/2024
35
 4,743 36.30 36.30 35 0 0 0
30/10/2024
35
 1,400 35.10 35.10 35 0 0 0
29/10/2024
35.50
 32,660 35.50 35.50 35 0 0 0
28/10/2024
36.50
 3,502 40.70 40.70 36.50 0 0 0
25/10/2024
35.50
 100 35.50 35.50 35.50 0 0 0
24/10/2024
35.40
 8,501 35.40 35.40 35.40 0 0 0
23/10/2024
35.10
 7,800 34.80 35.10 34.80 0 0 0
22/10/2024
34.90
 600 34.60 34.90 34.50 0 0 0
21/10/2024
35
 12,900 34.50 35 34.50 0 0 0
18/10/2024
34.60
 2,200 34.60 34.60 34.50 0 0 0
17/10/2024
34.50
 8,002 34.90 34.90 34.50 0 0 0
16/10/2024
34.50
 6,400 34.70 34.70 34.20 0 0 0
15/10/2024
34.90
 1,817 34.70 34.90 34.50 0 0 0
14/10/2024
34.90
 3,800 35 35 34.90 800 0 0.0
11/10/2024
35
 2,400 35 35 35 0 0 0
10/10/2024
35
 2,700 35.10 35.20 35 0 0 0
09/10/2024
35.20
 6,900 35 35.20 34.90 0 0 0
08/10/2024
35
 3,600 34.90 35 34.90 0 700 -0.0
07/10/2024
34.70
 1,328 35 35 34.70 0 0 0
04/10/2024
35
 1,000 35 35 35 0 0 0
03/10/2024
35.50
 404 35.50 35.50 35.50 0 0 0
02/10/2024
35.50
 3 35.50 35.50 35.50 0 0 0
01/10/2024
35.50
 110 35.50 35.50 35.50 0 0 0
30/09/2024
35.50
 4,467 35.30 35.50 35.30 0 0 0
27/09/2024
35.30
 3,721 35.20 35.30 35.20 0 0 0
26/09/2024
35.30
 2,409 35.20 35.30 35.20 0 0 0
25/09/2024
35.50
 601 35.50 35.50 35.40 0 0 0
24/09/2024
35.20
 6,041 35.30 35.30 35.20 0 0 0
23/09/2024
35
 810 35.30 35.30 35 0 0 0
20/09/2024
35
 2,200 35 35.30 35 0 0 0
19/09/2024
35.20
 100 35.20 35.20 35.20 0 0 0
18/09/2024
35.10
 515 35.10 35.10 35.10 0 0 0
17/09/2024
35
 1,558 35.20 35.20 35 0 0 0
16/09/2024
35.20
 1,210 35.20 35.20 35.20 0 0 0
13/09/2024
35.10
 401 35.30 35.30 35.10 0 0 0
12/09/2024
35
 3,150 35.50 35.50 35 0 0 0
11/09/2024
35.60
 115 35.60 35.60 35.60 0 0 0
10/09/2024
35.70
 2,121 35.80 35.80 35.20 0 0 0
09/09/2024
35
 3,210 35 35.10 35 0 0 0
06/09/2024
35
 1,006 34.90 35 34.90 0 0 0
05/09/2024
35
 4,103 34.90 35.30 34.90 0 0 0
04/09/2024
35
 2,700 35 35 34.40 0 0 0
30/08/2024
35.60
 135 35.60 35.60 35.60 0 0 0
29/08/2024
35
 5,447 34.70 35 33.90 0 0 0
28/08/2024
35.20
 0 35.20 35.20 35.20 0 0 0
27/08/2024
35.10
 3,333 35.50 35.50 35.10 0 0 0
26/08/2024
35
 2,684 34.70 35 34.70 0 0 0
23/08/2024
35
 737 35 35.10 35 0 0 0
22/08/2024
34.90
 13,136 35 35.40 34.10 0 0 0
21/08/2024
35.40
 4,240 35.90 35.90 34.50 0 0 0
20/08/2024
35
 20,700 35.40 35.40 35 0 0 0
19/08/2024
35.50
 4,632 35.80 36.50 35.50 0 0 0
16/08/2024: Cổ tức tiền mặt tỉ lệ: 25%
16/08/2024
36.10
 4,900 37 37.20 35.50 0 0 0
15/08/2024
35.70
 14,905 36.73 36.82 34.11 0 0 0
14/08/2024
36.45
 5,645 36.45 36.91 36.45 0 0 0
13/08/2024
36.63
 8,925 32.24 37.29 32.24 0 0 0
12/08/2024
37.48
 15,405 36.45 37.85 36.45 0 100 -0.0
09/08/2024
36.17
 4,731 36.82 36.91 35.70 0 0 0
08/08/2024
35.51
 10,600 33.83 35.51 33.83 0 0 0
07/08/2024
33.83
 2,100 33.74 33.83 33.74 0 0 0
06/08/2024
33.74
 1,120 34.02 34.02 33.64 0 0 0
05/08/2024
34.02
 13,100 34.02 34.02 33.36 0 0 0
02/08/2024
34.20
 5,800 33.74 34.20 33.74 0 100 -0.0
01/08/2024
34.11
 4,009 33.64 34.11 33.64 0 0 0
31/07/2024
35.42
 6,646 35.98 35.98 34.39 0 0 0
30/07/2024
34.30
 2,400 34.20 34.30 34.20 0 0 0
29/07/2024
34.58
 16,405 33.64 34.67 33.64 0 100 -0.0
26/07/2024
32.71
 3,202 32.90 32.99 32.71 0 0 0
25/07/2024
32.62
 700 32.80 32.80 32.62 0 100 -0.0
24/07/2024
32.90
 6,200 32.71 32.90 31.96 0 0 0
23/07/2024
32.71
 17,700 33.08 33.08 32.71 0 0 0
22/07/2024
33.08
 17,727 33.36 33.36 32.90 0 0 0
19/07/2024
33.08
 5,014 35.79 35.79 32.99 0 0 0
18/07/2024
32.99
 5,800 32.99 32.99 32.71 0 0 0
17/07/2024
32.71
 5,008 32.99 33.27 32.71 0 0 0
16/07/2024
33.18
 12,539 33.18 33.64 31.31 0 0 0
15/07/2024
32.90
 5,714 32.80 32.90 32.62 0 0 0
12/07/2024
32.24
 12,900 31.96 32.24 31.77 0 0 0
11/07/2024
32.24
 13,200 31.68 32.24 31.68 0 0 0
10/07/2024
31.49
 4,100 31.40 31.68 31.40 0 0 0
09/07/2024
31.31
 17,500 31.21 31.59 31.21 0 0 0
08/07/2024
31.31
 9,900 31.12 31.31 31.12 0 0 0
05/07/2024
31.12
 5,100 31.12 31.12 30.93 0 0 0
04/07/2024
31.31
 17,400 31.59 31.59 30.93 0 0 0
03/07/2024
31.59
 6,700 31.31 31.59 31.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |