CTCP May mặc Bình Dương (bdg)

35.20
-0.10
(-0.28%)
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
(2024-08-19) 		-0.40 -1.13% 71,200 0 0
34.90
35.70
35.20
2 tháng
(2024-07-18) 		2.11 6.40% 244,000 -300 -0.0
32.62
37.48
35.20
3 tháng
(2024-06-18) 		4.07 13.13% 411,000 800 0.0
30.93
37.48
35.20
6 tháng
(2024-03-20) 		5.94 20.38% 668,700 700 0.0
28.04
37.48
35.20
12 tháng
(2023-09-22) 		9.12 35.10% 1,210,500 1,300 0.0
24.20
37.48
35.20
24 tháng
(2022-09-27) 		13.22 60.38% 2,481,118 51,967 1.4
18.67
37.48
35.20
36 tháng
(2021-10-04) 		17.62 100.82% 3,078,203 106,067 3.5
17.32
37.48
35.20
60 tháng
(2019-10-14) 		25.61 269.96% 5,133,132 168,978 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)
16/09/2024
35.20
 1,200 35.20 35.20 35.20 0 0 0
13/09/2024
35.10
 400 35.30 35.30 35.10 0 0 0
12/09/2024
35
 3,100 35.50 35.50 35 0 0 0
11/09/2024
35.60
 100 35.60 35.60 35.60 0 0 0
10/09/2024
35.70
 2,100 35.80 35.80 35.20 0 0 0
09/09/2024
35
 3,200 35 35.10 35 0 0 0
06/09/2024
35
 1,000 34.90 35 34.90 0 0 0
05/09/2024
35
 4,100 34.90 35.30 34.90 0 0 0
04/09/2024
35
 2,700 35 35 34.40 0 0 0
30/08/2024
35.60
 100 35.60 35.60 35.60 0 0 0
29/08/2024
35
 5,400 34.70 35 33.90 0 0 0
28/08/2024
35.20
 0 35.20 35.20 35.20 0 0 0
27/08/2024
35.10
 3,300 35.50 35.50 35.10 0 0 0
26/08/2024
35
 2,600 34.70 35 34.70 0 0 0
23/08/2024
35
 700 35 35.10 35 0 0 0
22/08/2024
34.90
 13,000 35 35.40 34.10 0 0 0
21/08/2024
35.40
 4,200 35.90 35.90 34.50 0 0 0
20/08/2024
35
 20,600 35.40 35.40 35 0 0 0
19/08/2024
35.50
 4,600 35.80 36.50 35.50 0 0 0
16/08/2024: Cổ tức tiền mặt tỉ lệ: 25%
16/08/2024
36.10
 4,900 37 37.20 35.50 0 0 0
15/08/2024
35.70
 14,900 36.73 36.82 34.11 0 0 0
14/08/2024
36.45
 5,600 36.45 36.91 36.45 0 0 0
13/08/2024
36.63
 8,900 32.24 37.29 32.24 0 0 0
12/08/2024
37.48
 15,400 36.45 37.85 36.45 0 100 -0.0
09/08/2024
36.17
 4,700 36.82 36.91 35.70 0 0 0
08/08/2024
35.51
 10,600 33.83 35.51 33.83 0 0 0
07/08/2024
33.83
 2,100 33.74 33.83 33.74 0 0 0
06/08/2024
33.74
 1,100 34.02 34.02 33.64 0 0 0
05/08/2024
34.02
 13,100 34.02 34.02 33.36 0 0 0
02/08/2024
34.20
 5,800 33.74 34.20 33.74 0 100 -0.0
01/08/2024
34.11
 4,000 33.64 34.11 33.64 0 0 0
31/07/2024
35.42
 6,600 35.98 35.98 34.39 0 0 0
30/07/2024
34.30
 2,400 34.20 34.30 34.20 0 0 0
29/07/2024
34.58
 16,400 33.64 34.67 33.64 0 0 0
26/07/2024
32.71
 3,200 32.90 32.99 32.71 0 0 0
25/07/2024
32.62
 700 32.80 32.80 32.62 0 100 -0.0
24/07/2024
32.90
 6,200 32.71 32.90 31.96 0 0 0
23/07/2024
32.71
 17,700 33.08 33.08 32.71 0 0 0
22/07/2024
33.08
 17,700 33.36 33.36 32.90 0 0 0
19/07/2024
33.08
 5,000 35.79 35.79 32.99 0 0 0
18/07/2024
32.99
 5,800 32.99 32.99 32.71 0 0 0
17/07/2024
32.71
 5,000 32.99 33.27 32.71 0 0 0
16/07/2024
33.18
 12,500 33.18 33.64 31.31 0 0 0
15/07/2024
32.90
 5,700 32.80 32.90 32.62 0 0 0
12/07/2024
32.24
 12,900 31.96 32.24 31.77 0 0 0
11/07/2024
32.24
 13,200 31.68 32.24 31.68 0 0 0
10/07/2024
31.49
 4,100 31.40 31.68 31.40 0 0 0
09/07/2024
31.31
 17,500 31.21 31.59 31.21 0 0 0
08/07/2024
31.31
 9,900 31.12 31.31 31.12 0 0 0
05/07/2024
31.12
 5,100 31.12 31.12 30.93 0 0 0
04/07/2024
31.31
 17,400 31.59 31.59 30.93 0 0 0
03/07/2024
31.59
 6,700 31.31 31.59 31.31 0 0 0
02/07/2024
31.49
 6,700 31.03 31.49 31.03 600 0 0.0
01/07/2024
30.93
 1,000 31.03 31.03 30.93 0 0 0
28/06/2024
31.12
 1,500 31.31 31.31 31.12 0 0 0
27/06/2024
31.03
 7,600 31.59 31.59 31.03 0 0 0
26/06/2024
31.59
 10,000 31.59 31.59 31.59 0 0 0
25/06/2024
31.59
 2,200 31.68 31.68 31.59 0 0 0
24/06/2024
30.93
 10,800 31.40 31.40 30.84 500 0 0.0
21/06/2024
31.68
 8,500 31.31 31.68 31.31 0 0 0
20/06/2024
31.31
 5,900 31.31 31.49 31.31 0 0 0
19/06/2024
31.31
 2,800 31.03 31.31 31.03 0 0 0
18/06/2024
31.03
 0 31.03 31.03 31.03 0 0 0
17/06/2024
30.93
 2,200 31.03 31.03 30.93 0 0 0
14/06/2024
30.84
 4,400 31.03 31.12 30.84 0 0 0
13/06/2024
31.03
 2,500 31.21 31.21 31.03 0 0 0
12/06/2024
31.03
 9,900 31.03 31.87 30.93 0 0 0
11/06/2024
31.12
 17,900 30.84 31.12 30.84 0 0 0
10/06/2024
30.09
 9,600 29.06 31.12 29.06 0 0 0
07/06/2024
30.84
 7,900 30.84 31.21 30.75 0 0 0
06/06/2024
30.93
 11,200 31.31 31.40 30.84 0 0 0
05/06/2024
30.84
 13,500 31.12 31.31 30.84 0 0 0
04/06/2024
31.31
 8,400 30.84 31.31 30.84 0 0 0
03/06/2024
30.84
 4,400 29.72 30.93 29.72 0 0 0
31/05/2024
30.84
 7,000 30.84 30.84 30.56 0 0 0
30/05/2024
30.93
 4,500 30.93 30.93 30.56 0 0 0
29/05/2024
30.56
 14,800 30.93 31.12 30.56 0 0 0
28/05/2024
31.03
 18,300 29.72 31.03 29.72 0 0 0
27/05/2024
30.19
 9,900 29.91 30.19 29.72 0 0 0
24/05/2024
29.72
 0 29.72 29.72 29.72 0 0 0
23/05/2024
29.91
 300 29.91 29.91 29.25 0 0 0
22/05/2024
29.91
 5,400 29.91 29.91 29.81 0 0 0
21/05/2024
29.81
 2,100 29.63 30.00 29.63 0 0 0
20/05/2024
29.91
 3,200 30.09 30.19 29.91 0 0 0
17/05/2024
29.91
 3,500 29.81 30.00 29.81 0 0 0
16/05/2024
29.81
 300 29.91 29.91 29.81 0 0 0
15/05/2024
29.53
 0 29.53 29.53 29.53 0 0 0
14/05/2024
29.53
 100 29.53 29.53 29.53 0 0 0
13/05/2024
29.44
 1,500 29.44 29.44 29.44 0 0 0
10/05/2024
29.44
 400 29.44 29.44 29.44 0 0 0
09/05/2024
29.34
 4,300 29.53 29.53 29.25 0 0 0
08/05/2024
29.53
 8,600 28.97 29.53 28.97 0 0 0
07/05/2024
29.91
 0 29.91 29.91 29.91 0 0 0
06/05/2024
29.91
 500 29.91 29.91 29.91 0 0 0
03/05/2024
30.09
 3,400 29.91 30.09 29.91 0 0 0
02/05/2024
29.44
 1,200 28.88 29.44 28.88 0 0 0
26/04/2024
28.88
 1,100 28.88 28.88 28.88 0 0 0
25/04/2024
28.88
 300 28.88 28.88 28.88 0 0 0
24/04/2024
28.88
 2,700 28.88 28.88 28.88 0 0 0
23/04/2024
28.88
 500 28.78 28.88 28.78 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |