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)
#201 18/07/2023
26.49
0.27
 1,200 26.22 26.67 26.31 0 0 0
#202 17/07/2023
26.22
0.27
 1,800 25.95 26.22 26.04 0 0 0
#203 14/07/2023
25.95
-0.27
 9,900 26.22 26.22 25.41 4,700 0 0.1
#204 13/07/2023
26.22
0.18
 100 26.04 26.22 26.22 0 0 0
#205 12/07/2023
26.04
-0.18
 100 26.22 26.22 26.04 0 0 0
#206 11/07/2023
26.22
0.18
 400 26.04 26.22 26.13 0 0 0
#207 10/07/2023
26.04
0.27
 200 25.77 26.22 26.04 0 0 0
#208 07/07/2023
25.77
0.18
 1,300 25.59 25.77 25.59 0 0 0
#209 06/07/2023
25.59
-0.18
 300 25.77 25.77 25.41 0 0 0
#210 05/07/2023
25.77
0.09
 300 25.68 25.77 25.41 0 0 0
#211 04/07/2023
25.68
0
 1,700 25.68 25.86 25.68 0 0 0
#212 03/07/2023
25.68
0.27
 1,080 25.41 25.68 25.68 0 0 0
#213 30/06/2023
25.41
0.09
 600 25.32 25.77 25.41 0 0 0
#214 29/06/2023
25.32
0
 12,300 25.32 25.77 25.32 0 0 0
#215 28/06/2023
25.32
-0.54
 3,400 25.86 25.86 25.32 0 0 0
#216 27/06/2023
25.86
0.09
 600 25.77 25.86 25.41 0 0 0
#217 26/06/2023
25.77
0.09
 300 25.68 25.77 25.77 0 0 0
#218 23/06/2023
25.68
0.09
 7,216 25.59 25.68 25.32 0 0 0
#219 22/06/2023
25.59
-0.18
 15,520 25.77 25.77 25.59 0 0 0
#220 21/06/2023
25.77
0.18
 1,100 25.59 25.77 25.77 0 0 0
#221 20/06/2023
25.59
-0.54
 2,607 26.13 26.13 25.59 0 0 0
#222 19/06/2023
26.13
0.45
 116 25.68 26.13 26.13 0 0 0
#223 16/06/2023
25.68
-0.09
 4,958 25.77 25.95 25.68 0 0 0
#224 15/06/2023
25.77
-0.45
 2,900 26.22 26.22 25.77 0 0 0
#225 14/06/2023
26.22
-0.81
 500 27.03 27.03 26.22 0 0 0
#226 13/06/2023
27.03
1.27
 6,600 25.77 27.12 26.22 0 0 0
#227 12/06/2023
25.77
0
 0 25.77 25.77 25.77 0 0 0
#228 09/06/2023
25.77
-0.90
 2,200 26.67 26.67 25.77 0 0 0
#229 08/06/2023
26.67
0
 0 26.67 26.67 26.67 0 0 0
#230 07/06/2023
26.67
0
 0 26.67 26.67 26.67 0 0 0
#231 06/06/2023
26.67
0
 8 26.67 26.67 26.67 0 0 0
#232 05/06/2023
26.67
0.90
 150 25.77 26.67 26.67 0 0 0
#233 02/06/2023
25.77
0
 201 25.77 25.77 25.77 0 0 0
#234 01/06/2023
25.77
0
 0 25.77 25.77 25.77 0 0 0
#235 31/05/2023
25.77
-0.36
 200 26.13 26.13 25.77 0 0 0
#236 30/05/2023
26.13
1.18
 200 24.95 26.22 26.13 0 0 0
#237 29/05/2023
24.95
-0.18
 0 25.14 24.95 24.95 0 0 0
#238 26/05/2023
25.14
0
 700 25.14 25.14 24.68 0 0 0
#239 25/05/2023
25.14
0
 54 25.14 25.14 25.14 0 0 0
#240 24/05/2023
25.14
0
 0 25.14 25.14 25.14 0 0 0
#241 23/05/2023
25.14
0
 15 25.14 25.14 25.14 0 0 0
#242 22/05/2023
25.14
0
 0 25.14 25.14 25.14 0 0 0
#243 19/05/2023
25.14
0
 0 25.14 25.14 25.14 0 0 0
#244 18/05/2023
25.14
0
 0 25.14 25.14 25.14 0 0 0
#245 17/05/2023
25.14
0
 0 25.14 25.14 25.14 0 0 0
#246 16/05/2023
25.14
-0.18
 0 25.32 25.14 25.14 0 0 0
#247 15/05/2023
25.32
0.27
 705 25.05 25.32 24.86 0 0 0
#248 12/05/2023
25.05
-1.18
 120 26.22 26.22 25.05 0 0 0
#249 11/05/2023
26.22
0.99
 4,703 25.23 26.22 24.41 0 0 0
#250 10/05/2023
25.23
0.36
 7,408 24.86 25.32 24.41 0 0 0
#251 09/05/2023
24.86
-0.45
 7,310 25.32 25.32 24.86 0 0 0
#252 08/05/2023
25.32
-0.72
 11,300 26.04 26.04 25.05 0 0 0
#253 05/05/2023
26.04
0
 2,701 26.04 26.04 26.04 0 0 0
#254 04/05/2023
26.04
-0.18
 1,200 26.22 26.22 26.04 0 0 0
#255 28/04/2023
26.22
0
 500 26.22 26.22 26.22 0 0 0
#256 27/04/2023
26.22
0.90
 200 25.32 26.22 26.22 0 0 0
#257 26/04/2023
25.32
0
 1,700 25.32 25.32 25.05 0 0 0
#258 25/04/2023
25.32
-3.98
 110 29.29 29.29 25.32 0 0 0
#259 24/04/2023
29.29
3.44
 3,631 25.86 29.38 24.95 0 0 0
#260 21/04/2023
25.86
-0.36
 6,605 26.22 26.22 25.32 0 0 0
#261 20/04/2023
26.22
0
 800 26.22 26.22 26.22 0 0 0
#262 19/04/2023
26.22
0.36
 701 25.86 26.22 25.86 0 0 0
#263 18/04/2023
25.86
-0.09
 4,510 25.95 26.22 25.86 0 0 0
#264 17/04/2023
25.95
0
 5,101 25.95 25.95 25.86 0 0 0
#265 14/04/2023
25.95
0.18
 3,503 25.77 25.95 25.86 0 0 0
#266 13/04/2023
25.77
-0.09
 3,900 25.86 26.22 25.77 0 0 0
#267 12/04/2023
25.86
0.99
 952 24.86 25.86 25.23 0 0 0
#268 11/04/2023
24.86
-1.36
 1,618 26.22 26.22 24.86 0 0 0
#269 10/04/2023
26.22
0.90
 1,501 25.32 26.22 26.13 0 0 0
#270 07/04/2023
25.32
-0.72
 6,305 26.04 26.04 25.32 0 33 -0.0
#271 06/04/2023
26.04
0.09
 3,410 25.95 26.13 25.77 0 0 0
#272 05/04/2023
25.95
-0.63
 16,416 26.58 26.67 25.68 0 0 0
#273 04/04/2023
26.58
-0.36
 19,200 26.94 27.03 26.58 0 0 0
#274 03/04/2023
26.94
0
 3,642 26.94 26.94 26.67 0 0 0
#275 31/03/2023
26.94
0.18
 0 26.76 26.94 26.94 0 0 0
#276 30/03/2023
26.76
-0.18
 8,200 26.94 30.65 26.76 0 0 0
#277 29/03/2023
26.94
0.18
 1,408 26.76 26.94 26.76 0 0 0
#278 28/03/2023
26.76
0
 22,901 26.76 26.76 26.76 0 0 0
#279 27/03/2023
26.76
-0.18
 8,368 26.94 26.94 26.76 0 0 0
#280 24/03/2023
26.94
0.27
 4,430 26.67 26.94 26.67 0 0 0
#281 23/03/2023
26.67
0
 0 26.67 26.67 26.67 0 0 0
#282 22/03/2023
26.67
-0.09
 2,006 26.76 27.12 26.67 0 0 0
#283 21/03/2023
26.76
0
 5,600 26.76 26.94 26.67 0 0 0
#284 20/03/2023
26.76
-0.27
 7,520 27.03 27.03 26.76 0 0 0
#285 17/03/2023
27.03
-0.09
 100 27.12 27.12 27.03 0 0 0
#286 16/03/2023
27.12
0
 2,400 27.12 27.12 26.85 0 0 0
#287 15/03/2023
27.12
0
 13,715 27.12 28.93 26.85 0 0 0
#288 14/03/2023
27.12
0.45
 1,400 26.67 27.21 27.12 0 0 0
#289 13/03/2023
26.67
-0.63
 1,300 27.31 27.31 26.58 0 0 0
#290 10/03/2023
27.31
-0.09
 8,400 27.40 27.40 27.31 0 0 0
#291 09/03/2023
27.40
-0.09
 1,000 27.49 27.49 27.21 0 0 0
#292 08/03/2023
27.49
0.09
 4,200 27.40 29.84 26.76 0 0 0
#293 07/03/2023
27.40
-0.09
 6,913 27.49 30.47 26.31 0 0 0
#294 06/03/2023
27.49
0.36
 110 27.12 27.49 27.49 0 0 0
#295 03/03/2023
27.12
-0.45
 4,900 27.58 27.58 27.12 0 0 0
#296 02/03/2023
27.58
0
 26,315 27.58 28.03 27.58 0 0 0
#297 01/03/2023
27.58
0.45
 2,200 27.12 27.58 27.58 0 0 0
#298 28/02/2023
27.12
-0.27
 2,000 27.40 27.40 27.12 0 0 0
#299 27/02/2023
27.40
-0.18
 5,500 27.58 27.58 27.12 0 0 0
#300 24/02/2023
27.58
0
 8,700 27.58 27.58 27.58 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |