CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.75
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
(2025-11-05) 		-0.20 -1.67% 3,636,000 -28,800 -0.3
11.70
12.10
11.75
2 tháng
(2025-10-06) 		-0.95 -7.48% 12,305,400 -347,100 -4.3
11.70
12.70
11.75
3 tháng
(2025-09-08) 		-0.50 -4.08% 27,204,700 -858,300 -10.6
11.70
13.25
11.75
6 tháng
(2025-06-09) 		0.25 2.17% 114,067,400 -144,300 0.7
10.95
14.50
11.75
12 tháng
(2024-12-10) 		0.60 5.38% 232,199,400 25,940 -0.2
9.54
14.50
11.75
24 tháng
(2023-12-18) 		2.06 21.26% 352,189,400 1,263,580 13.0
8
14.50
11.75
36 tháng
(2022-12-21) 		1.85 18.69% 547,936,500 1,002,380 9.9
8
15.65
11.75
60 tháng
(2020-12-31) 		-2.20 -15.76% 1,057,903,250 -761,300 -26.8
7.18
32.19
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
09/03/2022
22.83
 708,500 23.26 23.36 22.59 1,000 30,200 -0.7
08/03/2022
23.26
 949,300 23.84 24.08 23.26 400 29,700 -0.7
07/03/2022
23.84
 1,368,200 23.26 24.18 22.97 6,600 1,400 0.1
04/03/2022
23.26
 858,200 22.73 23.55 22.73 3,200 0 0.1
03/03/2022
22.73
 603,900 22.78 23.12 22.54 9,200 7,400 0.0
02/03/2022
22.78
 503,400 23.21 23.55 22.78 0 24,700 -0.6
01/03/2022
23.21
 678,600 22.68 23.50 22.59 32,500 0 0.8
28/02/2022
22.68
 569,200 23.26 23.31 22.30 0 3,600 -0.1
25/02/2022
23.26
 494,900 23.16 23.55 23.16 20,800 0 0.5
24/02/2022
23.16
 1,602,700 23.94 23.94 22.30 0 2,500 -0.1
23/02/2022
23.94
 539,600 23.55 24.23 23.31 33,500 0 0.8
22/02/2022
23.55
 944,900 24.23 24.23 23.36 0 1,900 -0.0
21/02/2022
24.23
 2,145,700 24.13 25.00 23.36 2,500 500 0.0
18/02/2022
24.13
 2,350,900 25.24 25.24 23.84 0 0 0
17/02/2022
25.24
 701,500 25.14 25.72 25.00 0 0 0
16/02/2022
25.14
 1,532,900 24.71 25.48 24.37 7,300 0 0.2
15/02/2022
24.71
 708,100 24.71 25.05 24.37 100 1,300 -0.0
14/02/2022
24.71
 1,406,000 25.63 25.63 24.42 0 8,600 -0.2
11/02/2022
25.63
 1,488,000 23.98 25.63 23.60 0 2,000 -0.0
10/02/2022
23.98
 752,900 23.45 24.13 23.45 200 25,000 -0.6
09/02/2022
23.45
 630,900 22.30 23.60 22.30 7,900 13,100 -0.1
08/02/2022
22.30
 598,400 22.10 22.68 21.96 0 600 -0.0
07/02/2022
22.10
 572,800 21.33 22.78 21.62 16,200 0 0.4
28/01/2022
21.33
 622,800 21.14 21.52 20.51 13,600 49,800 -0.8
27/01/2022
21.14
 847,100 21.33 22.10 20.27 0 0 0
26/01/2022
21.33
 643,200 22.49 22.97 21.33 0 1,400 0
25/01/2022
22.49
 861,600 22.20 23.36 21.14 57,700 0 1.3
24/01/2022
22.20
 1,296,000 23.84 23.84 22.20 700 31,100 -0.7
21/01/2022
23.84
 922,700 24.47 24.90 23.84 1,000 8,200 -0.2
20/01/2022
24.47
 1,031,300 23.84 24.85 23.45 100 400 -0.0
19/01/2022
23.84
 1,631,300 22.83 23.84 21.33 31,300 3,500 0.6
18/01/2022
22.83
 1,331,800 24.81 24.81 22.83 5,000 0 0.1
17/01/2022
24.81
 1,665,000 26.35 26.83 24.52 300 3,100 -0.1
14/01/2022
26.35
 2,363,200 27.51 27.99 25.67 5,900 25,000 -0.6
13/01/2022
27.51
 2,884,200 29.53 29.87 27.51 0 21,100 -0.6
12/01/2022
29.53
 3,229,700 30.55 31.37 28.91 3,300 0 0.1
11/01/2022
30.55
 6,345,400 28.57 30.55 28.18 25,000 100 0.8
10/01/2022
28.57
 5,045,900 27.70 29.34 27.22 22,400 0 0.6
07/01/2022
27.70
 1,389,300 28.04 28.57 27.56 0 13,000 -0.4
06/01/2022
28.04
 1,755,300 27.99 28.57 27.22 0 12,100 -0.3
05/01/2022
27.99
 1,949,100 27.89 29.05 27.99 0 24,000 -0.7
04/01/2022
27.89
 1,593,300 27.02 28.33 26.98 14,000 300 0.4
31/12/2021
27.02
 995,900 26.64 27.12 25.58 10,800 100 0.3
30/12/2021
26.64
 887,100 26.54 27.22 26.54 23,500 500 0.6
29/12/2021
26.54
 1,597,200 27.41 27.41 26.35 1,800 600 0.0
28/12/2021
27.41
 1,710,900 28.38 28.38 27.41 0 20,500 -0.6
27/12/2021
28.38
 1,419,900 27.65 28.47 26.35 200 16,500 -0.5
24/12/2021
27.65
 2,942,100 29.63 29.73 27.60 0 3,100 -0.1
23/12/2021
29.63
 4,190,800 28.86 30.84 28.57 7,800 24,600 -0.5
22/12/2021
28.86
 3,415,100 26.98 28.86 26.98 30,600 1,100 0.9
21/12/2021
26.98
 1,469,300 26.64 27.46 25.77 4,000 4,700 -0.0
20/12/2021
26.64
 1,374,500 27.75 27.75 26.06 2,500 0 0.1
17/12/2021
27.75
 1,527,700 27.41 28.28 27.36 0 19,200 -0.6
16/12/2021
27.41
 2,170,800 25.91 27.41 25.67 27,700 0 0.8
15/12/2021
25.91
 807,700 26.59 26.74 25.58 0 17,300 -0.5
14/12/2021
26.59
 871,700 25.96 27.51 26.06 3,000 33,500 -0.8
13/12/2021
25.96
 762,300 24.27 25.96 24.42 17,200 0 0.4
10/12/2021
24.27
 403,600 24.23 24.71 24.23 14,900 4,400 0.3
09/12/2021
24.23
 454,100 23.84 24.52 23.74 16,000 0 0.4
08/12/2021
23.84
 600,900 23.84 24.32 23.65 6,000 0 0.1
07/12/2021
23.84
 430,700 23.16 24.13 23.02 14,300 0 0.4
06/12/2021
23.16
 751,500 24.90 25.58 23.16 400 1,700 -0.0
03/12/2021
24.90
 957,300 25.87 26.45 24.66 5,600 3,300 0.1

Chính sách bảo mật | Điều khoản sử dụng |