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
(2024-08-21) 		-0.20 -0.56% 49,300 0 0
34.90
35.70
35
2 tháng
(2024-07-22) 		2.12 6.40% 236,500 -300 -0.0
32.62
37.48
35
3 tháng
(2024-06-24) 		4.27 13.79% 397,100 800 0.0
30.93
37.48
35
6 tháng
(2024-03-25) 		5.95 20.34% 660,600 700 0.0
28.04
37.48
35
12 tháng
(2023-09-26) 		10.43 42.13% 1,200,500 1,300 0.0
24.20
37.48
35
24 tháng
(2022-10-03) 		10.86 44.65% 2,484,218 51,967 1.4
18.67
37.48
35
36 tháng
(2021-10-06) 		17.64 100.48% 3,080,403 106,067 3.5
17.32
37.48
35
60 tháng
(2019-10-17) 		25.71 271.01% 5,136,432 168,978 7.0
8.90
37.48
35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/11/2021
18.43
 600 18.39 18.43 18.43 600 0 0.0
17/11/2021
18.39
 1,500 18.51 18.51 18.39 0 0 0
16/11/2021
18.51
 1,100 18.51 18.51 18.51 1,100 0 0.1
15/11/2021
18.51
 200 18.51 18.51 18.51 200 0 0.0
12/11/2021
18.51
 0 18.51 18.51 18.51 0 0 0
11/11/2021
18.51
 200 18.51 18.51 18.51 0 0 0
10/11/2021
18.51
 2,800 18.39 18.51 18.39 800 0 0.0
09/11/2021
18.39
 500 18.35 18.39 18.39 0 0 0
08/11/2021
18.35
 300 18.91 18.91 18.35 0 0 0
05/11/2021
18.91
 700 18.31 18.91 18.31 200 0 0.0
04/11/2021
18.31
 0 18.31 18.31 18.31 0 0 0
03/11/2021
18.31
 1,100 18.27 18.31 18.31 0 0 0
02/11/2021
18.27
 2,900 18.31 18.51 18.27 2,800 0 0.1
01/11/2021
18.31
 3,600 18.31 18.31 18.31 1,300 0 0.1
29/10/2021
18.31
 100 19.11 19.11 18.31 100 0 0.0
28/10/2021
19.11
 2,418 18.31 19.11 17.92 0 0 0
27/10/2021
18.31
 4,700 18.27 18.31 18.12 0 0 0
26/10/2021
18.27
 0 18.12 18.27 18.27 0 0 0
25/10/2021
18.12
 3,000 18.31 18.31 17.92 2,800 0 0.1
22/10/2021
18.31
 2,700 17.60 18.31 18.27 0 0 0
21/10/2021
17.60
 2,400 17.60 17.60 17.60 2,400 0 0.1
20/10/2021
17.60
 600 17.64 17.64 17.60 0 0 0
19/10/2021
17.64
 0 17.56 17.64 17.56 0 0 0
18/10/2021
17.56
 3,200 17.68 17.68 17.56 2,100 0 0.1
15/10/2021
17.68
 200 17.68 17.68 17.68 0 0 0
14/10/2021
17.68
 400 17.68 17.68 17.68 0 0 0
13/10/2021
17.68
 700 17.52 17.68 17.52 400 0 0.0
12/10/2021
17.52
 9,500 17.52 17.52 17.52 1,300 0 0.1
11/10/2021
17.52
 1,000 17.52 17.52 17.52 0 0 0
08/10/2021
17.52
 500 17.60 17.60 17.52 0 0 0
07/10/2021
17.60
 4,100 17.56 17.60 17.44 0 0 0
06/10/2021
17.56
 0 17.56 17.56 17.56 0 0 0
05/10/2021
17.56
 600 17.48 17.56 17.56 0 0 0
04/10/2021
17.48
 500 17.48 17.48 17.48 0 0 0
01/10/2021
17.48
 0 17.40 17.48 17.48 0 0 0
30/09/2021
17.40
 1,000 17.36 18.00 17.40 0 0 0
29/09/2021
17.36
 0 17.52 17.36 17.36 0 0 0
28/09/2021
17.52
 1,300 17.24 17.52 17.24 500 0 0.0
27/09/2021
17.24
 5,700 17.92 17.92 17.12 4,100 0 0.2
24/09/2021
17.92
 1,100 17.92 18.08 17.92 900 0 0.0
23/09/2021
17.92
 400 18.31 18.31 17.92 0 0 0
22/09/2021
18.31
 0 18.23 18.31 18.31 0 0 0
21/09/2021
18.23
 1,700 18.31 18.31 18.23 0 0 0
20/09/2021
18.31
 500 18.39 18.39 18.31 400 0 0.0
17/09/2021
18.39
 8,600 18.12 18.39 18.27 0 0 0
16/09/2021
18.12
 500 18.31 18.31 18.12 0 0 0
15/09/2021
18.31
 2,200 18.27 18.31 18.08 2,000 0 0.1
14/09/2021
18.27
 2,100 18.04 18.27 18.08 0 0 0
13/09/2021
18.04
 600 17.96 18.04 18.04 0 0 0
10/09/2021
17.96
 3,000 18.27 18.31 17.96 1,000 0 0.0
09/09/2021
18.27
 600 17.96 18.31 18.27 0 0 0
08/09/2021
17.96
 300 17.92 17.96 17.96 0 0 0
07/09/2021
17.92
 5,400 17.92 18.31 17.92 3,500 0 0.2
06/09/2021
17.92
 5,200 17.92 18.04 17.92 4,000 0 0.2
01/09/2021
17.92
 3,500 17.68 17.92 17.92 0 0 0
31/08/2021
17.68
 1,600 17.52 17.92 17.68 0 0 0
30/08/2021
17.52
 100 17.32 17.52 17.52 0 0 0
27/08/2021
17.32
 2,000 17.16 17.32 17.32 0 0 0
26/08/2021
17.16
 1,200 18.08 18.08 17.16 0 0 0
25/08/2021
18.08
 0 17.92 18.08 18.08 0 0 0
24/08/2021
17.92
 5,900 17.16 18.35 17.16 700 0 0.0
23/08/2021
17.16
 500 17.32 17.32 17.16 0 0 0
20/08/2021
17.32
 3,000 17.52 17.52 17.16 0 0 0
19/08/2021
17.52
 1,200 18.31 18.31 17.52 0 0 0
18/08/2021
18.31
 0 18.31 18.31 18.31 0 0 0
17/08/2021
18.31
 100 18.31 18.31 18.31 0 0 0
16/08/2021
18.31
 1,200 17.92 18.31 18.12 0 0 0
13/08/2021
17.92
 4,000 18.15 18.15 17.92 0 0 0
12/08/2021
18.15
 1,200 17.92 18.15 18.15 0 0 0
11/08/2021
17.92
 13,100 17.92 17.92 17.52 0 0 0
10/08/2021
17.92
 2,000 17.52 17.92 17.52 0 0 0
09/08/2021
17.52
 210 17.32 17.52 17.52 0 0 0
06/08/2021
17.32
 600 17.12 17.32 17.32 0 0 0
05/08/2021
17.12
 0 17.12 17.12 17.12 0 0 0
04/08/2021
17.12
 0 17.12 17.12 17.12 0 0 0
03/08/2021
17.12
 1,300 17.12 17.12 17.12 1,300 0 0.1
02/08/2021
17.12
 100 17.12 17.12 17.12 100 0 0.0
30/07/2021
17.12
 800 17.12 17.12 17.12 800 0 0.0
29/07/2021
17.12
 100 17.12 17.12 17.12 100 0 0.0
28/07/2021
17.12
 100 17.16 17.16 17.12 100 0 0.0
27/07/2021
17.16
 0 17.16 17.16 17.16 0 0 0
26/07/2021
17.16
 1,800 17.16 17.16 17.16 0 0 0
23/07/2021
17.16
 1,300 17.12 17.16 17.12 1,200 0 0.1
22/07/2021
17.12
 1,300 17.12 17.12 17.12 1,300 0 0.1
21/07/2021
17.12
 3,400 17.12 17.12 17.12 3,000 0 0.1
20/07/2021
17.12
 2,100 17.12 17.12 17.12 2,000 0 0.1
19/07/2021
17.12
 10,600 17.16 17.16 17.12 5,600 0 0.2
16/07/2021
17.16
 100 17.12 17.16 17.16 0 0 0
15/07/2021
17.12
 1,400 17.12 17.12 17.12 1,400 0 0.1
14/07/2021
17.12
 0 17.12 17.12 17.12 0 0 0
13/07/2021
17.12
 0 16.92 17.12 17.12 0 0 0
12/07/2021
16.92
 10,600 17.28 17.28 16.92 10,600 0 0.5
09/07/2021
17.28
 0 17.28 17.28 17.28 0 0 0
08/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
08/07/2021
17.28
 500 17.28 17.32 17.28 400 0 0
07/07/2021
17.28
 2,900 17.16 17.32 17.12 2,200 0 0.1
06/07/2021
17.16
 2,000 17.51 17.51 17.16 0 0 0
05/07/2021
17.51
 700 17.24 17.51 17.51 0 0 0
02/07/2021
17.24
 2,200 17.51 17.90 17.24 0 0 0
01/07/2021
17.51
 200 17.12 17.51 17.12 100 0 0.0
30/06/2021
17.12
 0 17.16 17.12 17.12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |