CTCP May mặc Bình Dương (bdg)

32.20
1
(3.21%)
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
(2024-04-03) 		0 0% 45,300 0 0
30
32.20
32.20
2 tháng
(2024-03-04) 		1.60 5.23% 132,600 -100 0
30
32.20
32.20
3 tháng
(2024-02-05) 		2.90 9.90% 254,000 -100 0
29.30
32.20
32.20
6 tháng
(2023-11-06) 		5.30 19.70% 524,100 200 0.0
26.50
32.20
32.20
12 tháng
(2023-05-09) 		7.34 29.50% 1,279,971 51,400 1.4
24.86
32.20
32.20
24 tháng
(2022-05-16) 		8.43 35.46% 2,075,425 70,267 2.4
19.77
32.20
32.20
36 tháng
(2021-05-19) 		14.34 80.25% 2,791,789 166,367 6.2
17.49
32.20
32.20
60 tháng
(2019-05-30) 		21.10 190.12% 4,595,845 180,678 7.4
9.52
32.20
32.20
Ngày Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
#1 03/05/2024
32.20
0.70
 3,400 32 32.20 32 0 0 0
#2 02/05/2024
31.50
0.60
 1,200 30.90 31.50 30.90 0 0 0
#3 26/04/2024
30.90
0
 1,100 30.90 30.90 30.90 0 0 0
#4 25/04/2024
30.90
0
 300 30.90 30.90 30.90 0 0 0
#5 24/04/2024
30.90
0
 2,700 30.90 30.90 30.90 0 0 0
#6 23/04/2024
30.90
0.40
 500 30.80 30.90 30.80 0 0 0
#7 22/04/2024
30.50
0.50
 1,600 30 30.50 30 0 0 0
#8 19/04/2024
30
-0.50
 4,600 30.10 30.10 29.90 0 0 0
#9 17/04/2024
30.50
-0.20
 7,400 30.80 30.80 30 0 0 0
#10 16/04/2024
30.70
-0.10
 3,300 31 31 30.60 0 0 0
#11 15/04/2024
30.80
-0.50
 3,300 31 31.10 30.80 0 0 0
#12 12/04/2024
31.30
0.10
 3,000 31.50 31.50 31.30 0 0 0
#13 11/04/2024
31.20
-0.70
 600 31 31.20 31 0 0 0
#14 10/04/2024
31.90
0.30
 1,500 31.60 31.90 31.20 0 0 0
#15 09/04/2024
31.60
0
 1,100 31.60 31.60 31.60 0 0 0
#16 08/04/2024
31.60
0.10
 500 31.70 31.70 31.60 0 0 0
#17 05/04/2024
31.50
-0.50
 600 32 32 31.50 0 0 0
#18 04/04/2024
32
-0.20
 3,600 31.20 32 31.20 0 0 0
#19 03/04/2024
32.20
0
 5,000 32 32.20 31.70 0 0 0
#20 02/04/2024
32.20
0.60
 2,900 32 32.40 32 0 0 0
#21 01/04/2024
31.60
-0.40
 1,200 32.10 32.10 31.60 0 0 0
#22 29/03/2024
32
0.50
 600 30.10 32 30.10 0 0 0
#23 28/03/2024
31.50
0.10
 900 31.90 35 31.50 0 0 0
#24 27/03/2024
31.40
0.40
 4,800 31.20 31.40 31.20 0 0 0
#25 26/03/2024
31
-0.30
 7,000 31.20 31.30 31 0 100 0
#26 25/03/2024
31.30
0
 7,000 31.30 31.30 31.10 0 0 0
#27 22/03/2024
31.30
0.20
 2,800 31.10 31.40 31.10 0 0 0
#28 21/03/2024
31.10
-0.10
 4,500 31.20 31.40 31.10 0 0 0
#29 20/03/2024
31.20
0.20
 4,100 31 31.20 31 0 0 0
#30 19/03/2024
31
0
 9,100 31 31 30.80 0 0 0
#31 18/03/2024
31
-0.20
 12,500 31.20 31.20 30.50 0 0 0
#32 15/03/2024
31.20
0.20
 400 31 31.60 30.90 0 0 0
#33 14/03/2024
31
0
 3,000 31 31.20 31 0 0 0
#34 13/03/2024
31
0.30
 5,600 30.70 31 30.70 0 0 0
#35 12/03/2024
30.70
-0.10
 2,600 30.80 30.90 30.70 0 0 0
#36 11/03/2024
30.80
0
 3,500 30.80 30.90 30.80 0 0 0
#37 08/03/2024
30.80
0.10
 4,000 30.70 31.20 30.70 0 0 0
#38 07/03/2024
30.70
0.10
 3,800 30.60 30.90 30.60 299,260 299,260 0
#39 06/03/2024
30.60
-0.10
 1,300 30.70 30.70 30.60 0 0 0
#40 05/03/2024
30.70
0.10
 1,100 30.60 30.70 30.70 0 0 0
#41 04/03/2024
30.60
0
 4,600 30.60 30.60 30.60 42,350 42,350 0
#42 01/03/2024
30.60
0.10
 1,800 30.50 30.60 30.50 0 0 0
#43 29/02/2024
30.50
0
 7,500 30.50 30.50 30.50 0 0 0
#44 28/02/2024
30.50
0.10
 3,500 30.40 30.80 30.40 0 0 0
#45 27/02/2024
30.40
0.50
 7,400 29.90 30.40 30.10 0 0 0
#46 26/02/2024
29.90
-0.70
 7,900 30.60 31 29.90 0 0 0
#47 23/02/2024
30.60
-0.10
 6,600 30.70 31.40 30.40 0 0 0
#48 22/02/2024
30.70
0.40
 2,100 30.30 30.80 30.50 0 0 0
#49 21/02/2024
30.30
0
 1,800 30.30 30.40 30.30 0 0 0
#50 20/02/2024
30.30
0.20
 15,100 30.10 30.70 30.10 0 0 0
#51 19/02/2024
30.10
-0.10
 9,000 30.20 30.20 30 0 0 0
#52 16/02/2024
30.20
0.30
 3,500 29.90 30.50 29.70 0 0 0
#53 15/02/2024
29.90
0.20
 26,900 29.70 30 28.40 0 0 0
#54 07/02/2024
29.70
0.30
 400 29.40 29.80 29.70 0 0 0
#55 06/02/2024
29.40
0.10
 8,700 29.30 29.60 29.30 0 0 0
#56 05/02/2024
29.30
0.20
 19,200 29.10 31.40 29 0 0 0
#57 02/02/2024
29.10
-0.10
 14,100 29.20 29.20 29 0 0 0
#58 01/02/2024
29.20
-0.10
 18,400 29.30 29.30 29 0 0 0
#59 31/01/2024
29.30
0.30
 10,500 29 29.30 29 0 0 0
#60 30/01/2024
29
0
 35,400 29 29.40 29 0 0 0
#61 29/01/2024
29
0
 700 29 29 29 0 0 0
#62 26/01/2024
29
0.20
 200 28.80 29 29 0 0 0
#63 25/01/2024
28.80
0.10
 300 28.70 28.80 28.60 0 0 0
#64 24/01/2024
28.70
0
 700 28.70 28.70 28.70 0 0 0
#65 23/01/2024
28.70
0.10
 400 28.60 29.40 28.70 0 0 0
#66 22/01/2024
28.60
0
 6,300 28.60 29.80 28.60 0 0 0
#67 19/01/2024
28.60
-0.10
 4,500 28.70 29.20 28.40 0 0 0
#68 18/01/2024
28.70
0.10
 6,700 28.60 29 28.10 0 0 0
#69 17/01/2024
28.60
0.10
 8,500 28.50 28.70 28.50 0 0 0
#70 16/01/2024
28.50
-0.20
 3,200 28.70 29.90 28.40 0 0 0
#71 15/01/2024
28.70
0.50
 300 28.20 28.80 28.70 0 0 0
#72 12/01/2024
28.20
0
 6,700 28.20 32 28 0 0 0
#73 11/01/2024
28.20
-0.60
 8,300 28.80 28.80 28.20 0 0 0
#74 10/01/2024
28.80
0
 1,400 28.80 28.80 28 0 0 0
#75 09/01/2024
28.80
0.50
 100 28.30 28.80 28.80 0 0 0
#76 08/01/2024
28.30
0.20
 5,100 28.10 28.90 28.10 0 0 0
#77 05/01/2024
28.10
-0.10
 5,900 28.20 28.20 28.10 0 0 0
#78 04/01/2024
28.20
0
 3,600 28.20 28.20 27.40 0 0 0
#79 03/01/2024
28.20
1.50
 2,000 26.70 28.20 28 0 0 0
#80 02/01/2024
26.70
-1.30
 600 28 28 26.70 0 0 0
#81 29/12/2023
28
0.60
 2,000 27.40 28 27.10 0 0 0
#82 28/12/2023
27.40
-0.20
 4,200 27.60 27.70 27.20 0 0 0
#83 27/12/2023
27.60
0.10
 400 27.50 27.60 27.50 300 0 0.0
#84 22/12/2023
27.50
-0.30
 2,000 27.80 27.80 27.50 0 0 0
#85 20/12/2023
27.80
0
 100 27.80 27.80 27.80 0 0 0
#86 19/12/2023
27.80
0.30
 23,600 27.50 27.80 27 0 0 0
#87 18/12/2023
27.50
-0.20
 900 27.70 27.70 27.50 0 0 0
#88 15/12/2023
27.70
0
 1,500 27.70 27.70 27.70 0 0 0
#89 14/12/2023
27.70
0
 100 27.70 27.70 27.70 0 0 0
#90 13/12/2023
27.70
0.60
 4,700 27.10 27.90 27.70 0 0 0
#91 12/12/2023
27.10
-0.40
 900 27.50 27.80 27.10 0 0 0
#92 11/12/2023
27.50
-0.10
 14,000 27.60 27.80 27.30 0 0 0
#93 08/12/2023
27.60
0.20
 2,600 27.40 27.90 27.10 0 0 0
#94 07/12/2023
27.40
0.40
 1,400 27 27.40 27 0 0 0
#95 06/12/2023
27
-0.50
 5,600 27.50 28.40 26.80 0 0 0
#96 05/12/2023
27.50
-0.10
 8,000 27.60 28.50 23.60 0 0 0
#97 04/12/2023
27.60
0.20
 2,100 27.40 27.60 27.50 0 0 0
#98 01/12/2023
27.40
-0.30
 300 27.70 27.90 27.40 0 0 0
#99 30/11/2023
27.70
0.60
 500 27.10 27.70 27.50 0 0 0
#100 29/11/2023
27.10
0.10
 800 27 27.90 27 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |