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)
17/04/2020
9.48
 4,300 10.47 10.47 9.48 2,300 0 0.1
16/04/2020
10.47
 8,600 9.48 10.60 8.99 4,000 100 0.1
15/04/2020
9.48
 10,600 10.04 11.05 9.48 4,300 0 0.1
14/04/2020
10.04
 1,000 10.04 10.04 9.98 1,000 0 0.0
13/04/2020
10.04
 100 9.65 10.04 10.04 0 0 0
10/04/2020
9.65
 200 10.07 10.07 9.48 100 200 -0.0
09/04/2020
10.07
 600 9.81 10.07 8.18 100 100 0.0
08/04/2020
9.81
 400 11.32 11.32 8.57 0 100 -0.0
07/04/2020
11.32
 200 9.81 11.32 8.44 0 100 -0.0
06/04/2020
9.81
 3,600 9.81 11.25 9.81 3,300 0 0.1
03/04/2020
9.81
 3,300 11.41 11.41 9.81 3,000 0 0.1
01/04/2020
11.41
 200 11.45 11.45 8.57 0 100 -0.0
31/03/2020
11.45
 200 11.41 11.45 8.54 0 100 -0.0
30/03/2020
11.41
 200 9.94 11.41 8.54 100 100 0.0
27/03/2020
9.94
 100 11.61 11.61 9.94 0 100 -0.0
26/03/2020
11.61
 400 13.64 13.64 11.61 100 0 0.0
25/03/2020
13.64
 0 13.64 13.64 13.64 0 0 0
24/03/2020
13.64
 0 13.64 13.64 13.64 0 0 0
23/03/2020
13.64
 0 13.64 13.64 13.64 0 0 0
20/03/2020
13.64
 0 13.64 13.64 13.64 0 0 0
19/03/2020
13.64
 100 11.77 13.64 13.64 0 0 0
18/03/2020
11.77
 1,700 13.70 13.70 11.68 0 0 0
17/03/2020
13.70
 1,100 11.97 13.70 10.20 400 100 0.0
16/03/2020
11.97
 300 13.90 13.90 11.97 0 0 0
13/03/2020
13.90
 303 13.74 13.90 13.90 200 0 0.0
12/03/2020
13.74
 208 12.07 13.74 10.50 0 100 -0.0
11/03/2020
12.07
 100 10.50 12.07 12.07 0 0 0
10/03/2020
10.50
 100 12.04 12.04 10.50 0 100 -0.0
09/03/2020
12.04
 800 12.04 12.40 12.04 700 0 0.0
06/03/2020
12.04
 8,100 11.97 12.40 12.04 8,000 0 0.3
05/03/2020
11.97
 4,600 11.81 13.57 11.97 3,100 0 0.1
04/03/2020
11.81
 100 11.97 11.97 11.81 100 100 0
03/03/2020
11.97
 700 11.97 13.74 11.94 0 0 0
02/03/2020
11.97
 100 11.77 11.97 11.97 0 0 0
28/02/2020
11.77
 1,400 11.84 11.84 11.77 100 0 0.0
27/02/2020
11.84
 100 11.81 11.84 11.84 0 0 0
26/02/2020
11.81
 0 11.81 11.81 11.81 0 0 0
25/02/2020
11.81
 0 11.81 11.81 11.81 0 0 0
24/02/2020
11.81
 0 11.81 11.81 11.81 0 0 0
21/02/2020
11.81
 500 11.97 11.97 11.81 0 0 0
20/02/2020
11.97
 0 11.97 11.97 11.97 0 0 0
19/02/2020
11.97
 0 11.97 11.97 11.97 0 0 0
18/02/2020
11.97
 6,000 11.97 11.97 11.94 6,000 0 0.2
17/02/2020
11.97
 100 11.97 11.97 11.97 0 0 0
14/02/2020
11.97
 0 11.97 11.97 11.97 0 0 0
13/02/2020
11.97
 10,100 11.81 11.97 11.84 10,000 0 0.4
12/02/2020
11.81
 700 11.87 11.87 11.81 0 0 0
11/02/2020
11.87
 1,200 11.81 12.07 11.81 0 0 0
10/02/2020
11.81
 300 11.81 12.00 11.81 0 0 0
07/02/2020
11.81
 100 12.00 12.00 11.81 0 0 0
06/02/2020
12.00
 0 12.10 12.00 12.00 0 0 0
05/02/2020
12.10
 800 11.81 12.10 12.00 0 0 0
04/02/2020
11.81
 800 11.77 12.07 11.81 0 0 0
03/02/2020
11.77
 400 11.77 12.20 11.77 100 0 0.0
31/01/2020
11.77
 600 11.81 13.41 11.77 300 0 0.0
30/01/2020
11.81
 0 11.81 11.81 11.81 0 0 0
22/01/2020
11.81
 100 11.97 11.97 11.81 0 0 0
21/01/2020
11.97
 300 11.77 11.97 11.87 0 0 0
20/01/2020
11.77
 0 11.77 11.77 11.77 0 0 0
17/01/2020
11.77
 900 11.77 11.77 11.77 800 0 0
16/01/2020
11.77
 1,000 11.77 11.77 11.77 400 0 0.0
15/01/2020
11.77
 1,000 11.87 11.87 11.77 600 0 0.0
14/01/2020
11.87
 600 11.58 11.87 11.61 0 0 0
13/01/2020
11.58
 0 11.58 11.58 11.58 0 0 0
10/01/2020
11.58
 0 11.58 11.58 11.58 0 0 0
09/01/2020
11.58
 200 11.55 11.58 11.58 0 0 0
08/01/2020
11.55
 700 11.51 11.55 11.55 0 0 0
07/01/2020
11.51
 900 11.48 11.51 11.48 300 0 0.0
06/01/2020
11.48
 0 11.45 11.48 11.48 0 0 0
03/01/2020
11.45
 3,700 11.61 11.61 11.45 3,000 0 0.1
02/01/2020
11.61
 2,000 11.45 11.61 11.61 0 0 0
31/12/2019
11.45
 1,500 11.05 11.61 11.45 0 0 0
30/12/2019
11.05
 100 12.27 12.27 11.05 0 100 -0.0
27/12/2019
12.27
 200 11.94 12.27 12.27 0 0 0
26/12/2019
11.94
 0 11.94 11.94 11.94 0 0 0
25/12/2019
11.94
 100 11.48 11.94 11.94 0 0 0
24/12/2019
11.48
 0 11.48 11.48 11.48 0 0 0
23/12/2019
11.48
 0 11.45 11.48 11.48 0 0 0
20/12/2019
11.45
 4,400 11.94 11.94 11.45 3,700 0 0.1
19/12/2019
11.94
 100 10.89 11.94 11.94 0 0 0
18/12/2019
10.89
 0 10.89 10.89 10.89 0 0 0
17/12/2019
10.89
 0 10.89 10.89 10.89 0 0 0
16/12/2019
10.89
 100 12.43 12.43 10.89 0 100 -0.0
13/12/2019
12.43
 200 11.64 12.43 12.43 0 0 0
12/12/2019
11.64
 1,200 11.51 11.64 11.64 0 0 0
11/12/2019
11.51
 0 11.51 11.51 11.51 0 0 0
10/12/2019
11.51
 100 11.28 11.51 11.51 0 0 0
09/12/2019
11.28
 100 11.77 11.77 11.28 100 100 0
06/12/2019
11.77
 100 10.89 11.77 11.77 0 0 0
05/12/2019
10.89
 0 10.89 10.89 10.89 0 0 0
04/12/2019
10.89
 100 11.77 11.77 10.89 0 100 -0.0
03/12/2019
11.77
 0 11.77 11.77 11.77 0 0 0
02/12/2019
11.77
 0 11.77 11.77 11.77 0 0 0
29/11/2019: Cổ tức tiền mặt tỉ lệ: 15%
29/11/2019
11.77
 500 11.94 11.94 11.77 0 0 0
28/11/2019
11.94
 0 11.94 11.94 11.94 0 0 0
27/11/2019
11.94
 2,000 11.94 11.94 11.94 2,000 0 0.1
26/11/2019
11.94
 0 11.94 11.94 11.94 0 0 0
25/11/2019
11.94
 300 11.34 11.94 11.94 0 0 0
22/11/2019
11.34
 0 11.34 11.34 11.34 0 0 0
21/11/2019
11.34
 0 11.34 11.34 11.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |