CTCP May mặc Bình Dương (bdg)

32
0.10
(0.31%)
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
(2024-04-19) 		2 6.67% 34,600 0 0
30
32.20
32
2 tháng
(2024-03-19) 		1 3.23% 109,400 -100 -0.0
30
32.20
32
3 tháng
(2024-02-19) 		1.90 6.31% 214,500 -100 -0.0
29.90
32.20
32
6 tháng
(2023-11-20) 		4.60 16.79% 510,500 200 0.0
26.70
32.20
32
12 tháng
(2023-05-24) 		6.86 27.31% 1,278,910 51,400 1.4
24.95
32.20
32
24 tháng
(2022-05-30) 		8.78 37.83% 2,082,925 70,267 2.4
19.77
32.20
32
36 tháng
(2021-06-03) 		14.39 81.67% 2,734,769 166,267 6.1
17.61
32.20
32
60 tháng
(2019-06-14) 		20.58 180.31% 4,611,245 179,078 7.3
9.52
32.20
32
STT Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#101 12/12/2023
27.10
-0.40
 900 27.50 27.80 27.10 0 0 0
#102 11/12/2023
27.50
-0.10
 14,000 27.60 27.80 27.30 0 0 0
#103 08/12/2023
27.60
0.20
 2,600 27.40 27.90 27.10 0 0 0
#104 07/12/2023
27.40
0.40
 1,400 27 27.40 27 0 0 0
#105 06/12/2023
27
-0.50
 5,600 27.50 28.40 26.80 0 0 0
#106 05/12/2023
27.50
-0.10
 8,000 27.60 28.50 23.60 0 0 0
#107 04/12/2023
27.60
0.20
 2,100 27.40 27.60 27.50 0 0 0
#108 01/12/2023
27.40
-0.30
 300 27.70 27.90 27.40 0 0 0
#109 30/11/2023
27.70
0.60
 500 27.10 27.70 27.50 0 0 0
#110 29/11/2023
27.10
0.10
 800 27 27.90 27 0 0 0
#111 28/11/2023
27
0.20
 3,900 26.80 27.20 26.80 0 0 0
#112 27/11/2023
26.80
-0.20
 100 27 27 26.80 0 0 0
#113 24/11/2023
27
0
 2,500 27 27.10 26.70 0 0 0
#114 23/11/2023
27
-0.50
 1,400 27.50 28.40 27 0 0 0
#115 22/11/2023
27.50
0.50
 9,000 27 27.60 27 0 0 0
#116 21/11/2023
27
-0.40
 300 27.40 27.90 27 0 0 0
#117 20/11/2023
27.40
-0.10
 500 27.50 27.50 26.70 0 0 0
#118 17/11/2023
27.50
0
 2,100 27.50 28.40 27.30 0 0 0
#119 16/11/2023
27.50
0
 1,100 27.50 27.50 27.50 0 0 0
#120 15/11/2023
27.50
0.10
 4,300 27.40 27.50 27.50 0 0 0
#121 14/11/2023
27.40
-0.30
 3,600 27.70 28 27 0 0 0
#122 13/11/2023
27.70
0.70
 3,100 27 27.70 27 0 0 0
#123 10/11/2023
27
0.50
 500 26.50 27 27 0 0 0
#124 09/11/2023
26.50
-0.50
 9,800 27 27.20 26.50 0 0 0
#125 08/11/2023
27
0
 600 27 27 26.90 0 0 0
#126 07/11/2023
27
0.10
 4,600 26.90 27 26.50 0 0 0
#127 06/11/2023
26.90
0.80
 3,100 26.10 27 26.90 0 0 0
#128 03/11/2023
26.10
-0.90
 6,800 27 27.10 26 0 0 0
#129 02/11/2023
27
0.50
 100 26.50 27 27 0 0 0
#130 01/11/2023
26.50
0.60
 5,900 25.90 26.70 25.80 0 0 0
#131 31/10/2023
25.90
-1.10
 7,500 27 27 25.90 0 0 0
#132 30/10/2023
27
0
 400 27 27.20 26.40 0 0 0
#133 27/10/2023
27
0.10
 400 26.90 27.20 26.30 0 0 0
#134 26/10/2023
26.90
-0.10
 6,100 27 27 26.20 0 0 0
#135 25/10/2023
27
0
 900 27 27.30 26.40 0 0 0
#136 20/10/2023
27
0.10
 1,200 26.90 27 27 0 0 0
#137 19/10/2023
26.90
0
 1,100 26.90 27 26.90 0 0 0
#138 18/10/2023
26.90
-0.30
 3,800 27.20 27.30 26.90 0 0 0
#139 17/10/2023
27.20
0.20
 500 27 27.20 26.60 0 0 0
#140 16/10/2023
27
-0.40
 1,500 27.40 27.40 26.70 0 0 0
#141 13/10/2023
27.40
-0.10
 3,200 27.50 27.50 26.70 0 0 0
#142 12/10/2023
27.50
0
 4,400 27.50 27.60 27.40 0 0 0
#143 11/10/2023
27.50
0.50
 2,700 27 27.50 26.80 0 0 0
#144 10/10/2023
27
0
 12,400 27 27 26.60 300 0 0.0
#145 09/10/2023
27
0.50
 4,500 26.50 27.20 26.60 0 0 0
#146 06/10/2023
26.50
-0.30
 1,500 26.80 26.80 26.50 0 0 0
#147 05/10/2023
26.80
0
 1,200 26.80 27 26.80 0 0 0
#148 03/10/2023
26.80
-0.10
 2,800 26.90 26.90 26.30 0 0 0
#149 02/10/2023
26.90
0.40
 600 26.50 26.90 26.70 0 0 0
#150 29/09/2023
26.50
0.20
 300 26.30 30 26.50 0 0 0
#151 28/09/2023
26.30
-0.40
 9,400 26.70 27.10 26.30 0 0 0
#152 27/09/2023
26.70
0.20
 3,900 26.50 26.90 26.10 0 0 0
#153 26/09/2023
26.50
0
 2,400 26.50 27.10 26.50 0 0 0
#154 25/09/2023
26.50
-1.30
 8,000 27.80 27.80 26.50 0 0 0
#155 22/09/2023
27.80
0.30
 5,300 27.50 27.80 26.70 0 0 0
#156 21/09/2023
27.50
-0.40
 7,300 27.90 27.90 27.40 0 0 0
#157 20/09/2023
27.90
0.50
 7,600 27.40 27.90 27.50 0 0 0
#158 19/09/2023
27.40
0.10
 4,600 27.30 27.50 27.40 0 0 0
#159 18/09/2023
27.30
-0.30
 3,200 27.60 27.60 27.20 0 0 0
#160 15/09/2023
27.60
0
 3,400 27.60 27.60 27.60 0 0 0
#161 14/09/2023
27.60
-0.10
 1,500 27.70 27.70 27.50 0 0 0
#162 13/09/2023
27.70
-0.40
 9,300 28.10 28.30 27.60 700 0 0.0
#163 12/09/2023
28.10
0.40
 3,900 27.70 28.90 27.60 0 0 0
#164 11/09/2023
27.70
-0.20
 3,400 27.90 29 26.80 0 0 0
#165 08/09/2023
27.90
-0.10
 6,500 28 28.40 23.80 0 0 0
#166 07/09/2023
28
0.70
 4,700 27.30 28 27.50 0 0 0
#167 06/09/2023
27.30
0.30
 10,000 27 27.60 27 0 0 0
#168 05/09/2023
27
0.20
 6,300 26.80 27.50 26.50 0 0 0
#169 31/08/2023
26.80
0.30
 7,200 26.50 26.80 26.30 0 0 0
#170 30/08/2023
26.50
0
 6,700 26.50 26.90 26.50 0 0 0
#171 29/08/2023
26.50
-0.30
 3,100 26.80 26.80 26.50 0 0 0
#172 28/08/2023
26.80
0.10
 4,400 26.70 26.90 26.40 0 0 0
#173 25/08/2023
26.70
0.50
 2,800 26.20 26.70 26.20 0 0 0
#174 24/08/2023
26.20
-0.10
 5,100 26.30 29.90 26.20 0 0 0
#175 23/08/2023
26.30
0
 5,100 26.30 26.50 26.30 2,300 0 0.1
#176 22/08/2023
26.30
-0.70
 73,100 27 27.80 26 35,700 0 0.9
#177 21/08/2023
27
-0.10
 12,800 27.10 27.90 27 2,300 0 0.1
#178 18/08/2023
27.10
-1.20
 31,300 28.30 29.50 27.10 5,000 0 0.1
#179 17/08/2023
28.30
-0.45
 76,700 28.75 28.84 27.58 200 0 0.0
#180 16/08/2023
28.75
-0.09
 29,900 28.84 28.84 28.48 0 0 0
#181 15/08/2023
28.84
0
 36,800 28.84 28.93 28.66 0 0 0
#182 14/08/2023
28.84
0.72
 32,800 28.12 29.02 28.48 0 0 0
#183 11/08/2023
28.12
-0.18
 16,600 28.30 28.30 28.03 0 0 0
#184 10/08/2023
28.30
-0.27
 12,600 28.57 28.75 28.21 0 0 0
#185 09/08/2023
28.57
0.81
 24,500 27.76 29.11 28.03 0 0 0
#186 08/08/2023
27.76
0
 0 27.76 27.76 27.76 0 0 0
#187 07/08/2023
27.76
0.45
 56,900 27.31 28.03 27.40 0 0 0
#188 04/08/2023
27.31
0.09
 2,200 27.21 27.31 26.76 0 0 0
#189 03/08/2023
27.21
0.54
 1,900 26.67 29.66 26.76 0 0 0
#190 02/08/2023
26.67
-0.09
 4,100 26.76 27.12 26.67 0 0 0
#191 01/08/2023
26.76
-0.72
 4,600 27.49 27.49 26.67 0 0 0
#192 31/07/2023
27.49
0.18
 600 27.31 30.74 27.49 0 0 0
#193 28/07/2023
27.31
0
 10,900 27.31 27.40 27.12 0 0 0
#194 27/07/2023
27.31
0.99
 5,200 26.31 27.40 26.31 0 0 0
#195 26/07/2023
26.31
-0.99
 1,100 27.31 27.85 26.31 0 0 0
#196 25/07/2023
27.31
0.18
 9,400 27.12 27.94 26.31 0 0 0
#197 24/07/2023
27.12
0
 700 27.12 30.74 27.12 0 0 0
#198 21/07/2023
27.12
0
 2,200 27.12 29.84 26.49 0 0 0
#199 20/07/2023
27.12
0.54
 400 26.58 27.12 26.40 0 0 0
#200 19/07/2023
26.58
0.09
 2,600 26.49 27.12 26.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |