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)
28/01/2021
13.89
 23,700 15.96 15.96 13.89 4,200 0 0.2
27/01/2021
15.96
 5,600 16.42 16.58 15.96 0 0 0
26/01/2021
16.42
 5,200 16.34 16.42 16.03 400 0 0.0
25/01/2021
16.34
 36,000 15.96 16.62 15.64 0 0 0
22/01/2021
15.96
 14,900 16.23 16.34 15.57 0 0 0
21/01/2021
16.23
 2,900 15.57 16.54 15.61 0 0 0
20/01/2021
15.57
 6,600 15.57 15.57 15.18 1,100 0 0.0
19/01/2021
15.57
 7,500 16.42 16.42 14.20 100 0 0.0
18/01/2021
16.42
 6,600 16.62 16.73 16.42 200 0 0.0
15/01/2021
16.62
 8,200 16.70 16.81 16.62 200 0 0.0
14/01/2021
16.70
 3,202 16.62 16.89 16.70 0 0 0
13/01/2021
16.62
 13,100 16.42 16.97 16.54 0 0 0
12/01/2021
16.42
 8,800 15.99 16.42 15.99 0 0 0
11/01/2021
15.99
 7,800 15.96 15.99 15.92 0 0 0
08/01/2021
15.96
 900 15.99 16.07 15.92 200 0 0.0
07/01/2021
15.99
 3,100 15.92 15.99 15.88 0 0 0
06/01/2021
15.92
 7,900 15.92 15.92 15.76 0 0 0
05/01/2021
15.92
 7,600 15.96 16.11 15.92 0 0 0
04/01/2021
15.96
 16,500 15.96 15.96 15.88 0 0 0
31/12/2020
15.96
 7,200 15.92 16.03 15.68 0 0 0
30/12/2020
15.92
 9,000 15.96 16.27 15.80 0 0 0
29/12/2020
15.96
 2,700 15.96 16.11 15.88 0 0 0
28/12/2020
15.96
 10,800 16.15 16.23 15.64 0 0 0
25/12/2020
16.15
 9,600 15.61 16.15 15.61 0 100 -0.0
24/12/2020
15.61
 8,730 15.99 16.15 15.57 0 0 0
23/12/2020
15.99
 6,653 15.61 16.58 15.76 0 0 0
22/12/2020
15.61
 10,319 16.34 16.34 15.61 100 0 0.0
21/12/2020
16.34
 13,449 16.15 16.42 16.07 0 0 0
18/12/2020: Cổ tức tiền mặt tỉ lệ: 40%
18/12/2020
16.15
 17,400 17.16 17.20 16.15 700 0 0.0
17/12/2020
17.16
 29,600 17.30 17.30 17.13 1,500 0 0.1
16/12/2020
17.30
 13,049 17.16 17.30 17.13 100 0 0.0
15/12/2020
17.16
 24,051 17.06 17.23 16.77 1,000 0 0.0
14/12/2020
17.06
 43,200 17.80 17.80 16.77 0 0 0
11/12/2020
17.80
 19,700 18.20 18.20 16.73 0 1,000 -0.0
10/12/2020
18.20
 44,100 17.30 18.73 17.30 0 0 0
09/12/2020
17.30
 108,200 15.06 17.30 15.16 0 0 0
08/12/2020
15.06
 21,600 14.63 15.16 14.74 0 0 0
07/12/2020
14.63
 26,200 14.17 14.63 14.09 0 200 -0.0
04/12/2020
14.17
 3,100 14.24 14.24 14.02 0 0 0
03/12/2020
14.24
 3,400 14.09 14.24 13.77 0 0 0
02/12/2020
14.09
 3,700 14.20 14.20 14.09 0 0 0
01/12/2020
14.20
 1,600 13.92 14.20 13.92 0 0 0
30/11/2020
13.92
 2,500 13.84 13.92 13.92 0 0 0
27/11/2020
13.84
 3,900 14.24 14.24 13.74 0 0 0
26/11/2020
14.24
 16,100 13.74 14.24 13.59 0 0 0
25/11/2020
13.74
 11,400 13.20 13.74 13.27 0 0 0
24/11/2020
13.20
 9,300 13.38 13.38 13.20 0 3,900 0
23/11/2020
13.38
 49,100 13.17 13.38 13.02 0 16,600 0
20/11/2020
13.17
 6,600 12.95 13.17 12.95 0 1,000 -0.0
19/11/2020
12.95
 1,000 12.95 12.95 12.95 0 0 0
18/11/2020
12.95
 8,000 12.99 12.99 12.95 0 2,400 -0.1
17/11/2020
12.99
 16,600 12.95 12.99 12.92 0 11,900 -0.4
16/11/2020
12.95
 7,300 12.99 12.99 12.92 0 0 0
13/11/2020
12.99
 2,800 12.99 13.02 12.95 0 200 -0.0
12/11/2020
12.99
 13,500 13.02 13.06 12.99 0 7,200 -0.3
11/11/2020
13.02
 16,500 12.99 13.09 12.99 0 4,700 -0.2
10/11/2020
12.99
 8,600 12.99 13.09 12.95 500 3,900 -0.1
09/11/2020
12.99
 10,700 12.92 12.99 12.92 0 6,700 -0.2
06/11/2020
12.92
 6,800 12.95 12.99 12.92 0 0 0
05/11/2020
12.95
 5,200 13.02 13.02 12.95 0 3,500 -0.1
04/11/2020
13.02
 9,900 13.02 13.17 13.02 0 4,900 -0.2
03/11/2020
13.02
 16,500 12.88 13.02 12.84 0 12,500 -0.5
02/11/2020
12.88
 3,900 12.95 12.95 12.88 0 3,800 -0.1
30/10/2020
12.95
 5,900 13.02 13.02 12.74 0 0 0
29/10/2020
13.02
 100 12.67 13.02 13.02 0 0 0
28/10/2020
12.67
 3,200 13.02 13.13 12.67 0 0 0
27/10/2020
13.02
 25,400 12.99 13.20 12.49 0 0 0
26/10/2020
12.99
 26,500 12.35 13.20 12.81 3,800 0 0.1
23/10/2020
12.35
 4,400 12.84 12.84 12.13 0 0 0
22/10/2020
12.84
 22,400 11.67 13.13 11.77 0 0 0
21/10/2020
11.67
 6,400 11.24 11.67 11.06 0 0 0
20/10/2020
11.24
 9,300 10.70 11.24 10.70 0 0 0
19/10/2020
10.70
 0 10.70 10.70 10.70 0 0 0
16/10/2020
10.70
 0 10.70 10.70 10.70 0 0 0
15/10/2020
10.70
 0 10.70 10.70 10.70 0 0 0
14/10/2020
10.70
 0 10.70 10.70 10.70 0 0 0
13/10/2020
10.70
 700 10.38 10.70 10.70 0 0 0
12/10/2020
10.38
 2,700 10.38 11.06 10.38 0 0 0
09/10/2020
10.38
 0 10.38 10.38 10.38 0 0 0
08/10/2020
10.38
 200 10.38 10.38 10.38 0 0 0
07/10/2020
10.38
 100 10.35 10.38 10.38 0 0 0
06/10/2020
10.35
 100 10.35 10.35 10.35 0 0 0
05/10/2020
10.35
 600 10.35 10.35 10.35 100 0 0.0
02/10/2020
10.35
 100 10.67 10.67 10.35 0 0 0
01/10/2020
10.67
 0 10.70 10.67 10.67 0 0 0
30/09/2020
10.70
 7,600 10.78 10.78 10.35 0 0 0
29/09/2020
10.78
 2,700 10.88 10.88 10.78 0 0 0
28/09/2020
10.88
 0 10.88 10.88 10.88 0 0 0
25/09/2020
10.88
 0 10.88 10.88 10.88 0 0 0
24/09/2020
10.88
 300 10.88 10.88 10.88 0 0 0
23/09/2020
10.88
 0 10.88 10.88 10.88 0 0 0
22/09/2020
10.88
 0 10.88 10.88 10.88 0 0 0
21/09/2020
10.88
 100 10.63 10.88 10.88 0 0 0
18/09/2020
10.63
 3,200 10.53 10.70 10.63 0 0 0
17/09/2020
10.53
 3,400 10.53 10.70 10.53 100 0 0.0
16/09/2020
10.53
 0 10.53 10.53 10.53 0 0 0
15/09/2020
10.53
 1,200 10.38 10.53 10.53 0 0 0
14/09/2020
10.38
 800 10.35 10.53 10.38 0 0 0
11/09/2020
10.35
 1,000 10.38 10.38 10.35 0 1,000 -0.0
10/09/2020
10.38
 7,400 10.35 10.38 10.35 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |