CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.05
0
(0%)
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
(2026-02-11) 		-0.40 -3.49% 4,909,900 57,700 0.7
10.85
11.65
11.05
2 tháng
(2026-01-12) 		-0.60 -5.15% 9,270,900 63,100 0.7
10.85
11.75
11.05
3 tháng
(2025-12-15) 		-0.55 -4.74% 11,776,400 109,700 1.3
10.85
11.80
11.05
6 tháng
(2025-09-15) 		-2.15 -16.29% 35,779,000 -603,300 -7.4
10.85
13.25
11.05
12 tháng
(2025-03-18) 		-1.60 -12.65% 171,371,300 -270,160 -3.1
9.54
14.50
11.05
24 tháng
(2024-03-25) 		1.84 19.98% 351,017,400 1,446,440 14.9
8
14.50
11.05
36 tháng
(2023-03-29) 		1.35 13.92% 528,900,200 1,262,380 12.9
8
15.65
11.05
60 tháng
(2021-04-08) 		-8.03 -42.10% 979,047,000 -127,350 -17.7
7.18
32.19
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/08/2022
14.67
 380,300 14.28 14.86 14.28 2,000 13,400 -0.2
29/07/2022
14.28
 484,000 14.00 14.57 13.71 2,900 600 0.0
28/07/2022
14.00
 378,500 14.00 14.28 13.95 13,300 1,900 0.2
27/07/2022
14.00
 130,400 13.80 14.28 13.51 0 1,900 -0.0
26/07/2022
13.80
 505,100 13.80 14.57 13.61 0 23,300 -0.3
25/07/2022
13.80
 875,200 12.93 13.80 12.93 1,500 1,200 0.0
22/07/2022
12.93
 404,700 13.42 13.42 12.93 0 3,200 -0.0
21/07/2022
13.42
 180,800 13.42 13.85 13.22 100 12,700 -0.2
20/07/2022
13.42
 429,100 12.55 13.42 12.69 0 100 -0.0
19/07/2022
12.55
 349,700 12.31 12.60 12.02 3,200 1,900 0.0
18/07/2022
12.31
 179,400 12.55 12.74 12.31 0 3,400 -0.0
15/07/2022
12.55
 252,000 12.74 13.03 12.55 0 11,200 -0.1
14/07/2022
12.74
 418,400 12.11 12.74 12.11 2,400 3,800 -0.0
13/07/2022
12.11
 456,000 11.34 12.11 11.49 2,400 0 0.0
12/07/2022
11.34
 301,000 10.62 11.34 10.62 5,700 0 0.1
11/07/2022
10.62
 109,700 11.05 11.15 10.62 800 600 0.0
08/07/2022
11.05
 177,500 10.67 11.29 10.62 8,900 1,800 0.0
07/07/2022
10.67
 111,200 10.33 10.76 10.18 1,000 1,700 -0.0
06/07/2022
10.33
 139,500 10.42 10.62 10.33 9,400 6,800 0.0
05/07/2022
10.42
 89,500 10.71 10.71 10.42 0 11,200 -0.1
04/07/2022
10.71
 58,600 10.67 11.00 10.67 600 3,900 -0.0
01/07/2022
10.67
 208,000 10.81 10.91 10.47 3,300 13,800 -0.1
30/06/2022
10.81
 182,700 11.20 11.44 10.81 700 3,900 -0.0
29/06/2022
11.20
 151,900 11.29 11.39 10.91 8,000 0 0.1
28/06/2022
11.29
 151,300 11.29 11.53 11.05 11,300 400 0.1
27/06/2022
11.29
 183,000 11.20 11.34 10.95 12,900 0 0.1
24/06/2022
11.20
 165,400 10.86 11.24 10.81 17,500 3,500 0.2
23/06/2022
10.86
 94,500 10.47 11.10 10.62 0 3,200 -0.0
22/06/2022
10.47
 422,100 10.04 10.71 9.89 12,700 7,000 0.1
21/06/2022
10.04
 717,200 10.76 10.76 10.04 16,500 0 0.2
20/06/2022
10.76
 233,700 11.53 11.58 10.76 0 3,000 -0.0
17/06/2022
11.53
 411,400 12.35 12.35 11.53 0 17,100 -0.2
16/06/2022
12.35
 224,500 12.45 12.74 12.16 0 7,400 -0.1
15/06/2022
12.45
 505,100 12.93 13.03 12.06 1,900 21,400 -0.3
14/06/2022
12.93
 303,100 13.32 13.32 12.55 0 115,500 -1.5
13/06/2022
13.32
 351,900 14.04 14.04 13.22 0 16,200 -0.2
10/06/2022
14.04
 206,800 14.14 14.14 13.90 2,100 1,500 0.0
09/06/2022
14.14
 164,500 14.14 14.43 14.09 8,900 0 0.1
08/06/2022
14.14
 313,500 13.80 14.43 13.56 36,200 200 0.5
07/06/2022
13.80
 337,500 13.71 13.80 13.37 1,200 11,100 -0.1
06/06/2022
13.71
 200,300 13.90 13.95 13.51 7,700 2,000 0.1
03/06/2022
13.90
 240,300 13.95 14.04 13.85 6,700 9,400 -0.0
02/06/2022
13.95
 452,500 14.19 14.28 13.90 6,700 1,000 0.1
01/06/2022
14.19
 241,800 14.48 14.57 14.00 2,500 4,300 -0.0
31/05/2022
14.48
 349,200 14.86 14.86 14.28 4,300 4,300 0
30/05/2022
14.86
 112,700 14.82 14.96 14.57 2,000 1,100 0.0
27/05/2022
14.82
 351,000 14.14 14.96 14.19 11,400 400 0.2
26/05/2022
14.14
 409,200 13.90 14.28 13.90 5,700 8,700 -0.0
25/05/2022
13.90
 322,000 13.51 13.95 13.46 6,300 5,300 0.0
24/05/2022
13.51
 149,900 13.85 13.95 13.46 300 4,500 -0.1
23/05/2022
13.85
 216,700 13.80 14.09 13.46 3,900 5,200 -0.0
20/05/2022
13.80
 271,300 13.80 14.19 13.51 3,100 0 0.0
19/05/2022
13.80
 252,500 14.19 14.28 13.51 7,300 0 0.1
18/05/2022
14.19
 154,200 14.14 14.38 13.75 9,100 0 0.1
17/05/2022
14.14
 339,300 13.22 14.14 13.13 6,100 3,200 0.0
16/05/2022
13.22
 332,400 13.17 14.09 12.31 14,400 8,800 0.1
13/05/2022
13.17
 553,600 14.14 14.19 13.17 2,900 12,900 -0.1
12/05/2022
14.14
 319,500 15.20 15.35 14.14 2,500 18,400 -0.2
11/05/2022
15.20
 132,600 14.67 15.20 14.53 8,900 1,800 0.1
10/05/2022
14.67
 373,800 14.24 14.67 13.90 11,700 5,200 0.1
09/05/2022
14.24
 467,400 15.30 15.30 14.24 100 17,700 -0.3
06/05/2022
15.30
 190,300 15.73 15.73 15.30 15,200 3,200 0.2
05/05/2022
15.73
 137,600 15.88 16.17 15.35 500 12,700 -0.2
04/05/2022
15.88
 325,800 16.21 16.41 15.44 2,700 16,100 -0.2
29/04/2022
16.21
 487,100 15.83 16.21 15.44 16,500 0 0.3
28/04/2022
15.83
 578,700 15.73 16.02 15.44 3,000 14,300 -0.2
27/04/2022
15.73
 365,300 14.86 15.83 14.67 11,400 6,100 0.1
26/04/2022
14.86
 645,300 14.33 14.96 13.51 56,600 100 0.8
25/04/2022
14.33
 552,300 15.39 15.64 14.33 9,700 3,400 0.1
22/04/2022
15.39
 732,300 15.39 15.97 14.48 33,100 400 0.5
21/04/2022
15.39
 752,800 16.55 16.55 15.39 39,000 0 0.6
20/04/2022
16.55
 584,100 17.76 18.24 16.55 23,000 0 0.4
19/04/2022
17.76
 569,300 19.06 19.59 17.76 0 100 -0.0
18/04/2022
19.06
 588,600 20.46 20.46 19.06 100 900 -0.0
15/04/2022
20.46
 320,700 20.56 21.04 20.17 0 0 0
14/04/2022
20.56
 200,600 21.04 21.23 20.56 0 100 -0.0
13/04/2022
21.04
 675,400 19.88 21.04 18.97 700 0 0.0
12/04/2022
19.88
 445,900 21.33 21.52 19.88 200 300 -0.0
08/04/2022
21.33
 575,500 22.10 22.25 21.23 5,200 700 0.1
07/04/2022
22.10
 330,600 22.39 22.54 21.96 500 100 0.0
06/04/2022
22.39
 358,400 22.87 22.87 22.30 0 5,200 -0.1
05/04/2022
22.87
 675,400 22.39 23.16 22.20 0 1,500 -0.0
04/04/2022
22.39
 333,200 22.15 23.02 22.25 300 11,300 -0.3
01/04/2022
22.15
 479,900 21.86 22.25 21.76 100 10,600 -0.2
31/03/2022
21.86
 547,400 22.01 22.44 21.81 0 14,700 -0.3
30/03/2022
22.01
 947,100 23.02 23.02 21.72 9,800 32,800 -0.5
29/03/2022
23.02
 545,400 22.59 23.07 22.59 14,600 6,900 0.2
28/03/2022
22.59
 1,009,400 23.89 23.89 22.25 0 25,200 -0.6
25/03/2022
23.89
 660,800 23.98 24.32 23.50 1,100 4,200 -0.1
24/03/2022
23.98
 1,494,700 23.21 24.13 22.97 14,500 0 0.4
23/03/2022
23.21
 600,300 23.26 23.45 23.02 9,800 0 0.2
22/03/2022
23.26
 798,500 23.45 23.65 23.26 10,800 0 0.3
21/03/2022
23.45
 917,200 22.73 23.55 22.68 20,700 0 0.5
18/03/2022
22.73
 312,600 22.78 23.16 22.68 0 0 0
17/03/2022
22.78
 473,200 22.68 23.16 22.59 13,000 0 0.3
16/03/2022
22.68
 493,800 22.68 22.97 22.49 11,400 600 0.3
15/03/2022
22.68
 324,200 21.91 22.78 21.91 300 18,300 -0.4
14/03/2022
21.91
 657,900 22.39 22.39 21.38 400 3,100 -0.1
11/03/2022
22.39
 896,700 22.97 22.97 22.25 0 6,700 -0.2
10/03/2022
22.97
 472,700 22.83 23.36 22.97 18,300 1,400 0.4

Chính sách bảo mật | Điều khoản sử dụng |