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)
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
02/12/2021
25.87
 711,700 26.69 26.69 25.82 0 34,700 -0.9
01/12/2021
26.69
 714,400 27.02 27.51 26.69 0 0 0
30/11/2021
27.02
 1,089,200 26.25 27.51 26.25 3,200 15,800 -0.4
29/11/2021
26.25
 897,300 25.67 26.54 24.61 11,900 13,100 0.0
26/11/2021
25.67
 736,900 26.06 26.83 25.09 1,000 49,900 -1.3
25/11/2021
26.06
 449,500 25.19 26.35 25.09 1,900 20,000 -0.5
24/11/2021
25.19
 363,900 25.29 26.64 25.14 0 13,400 -0.4
23/11/2021
25.29
 656,700 24.27 25.29 23.26 70,200 0 1.7
22/11/2021
24.27
 1,034,300 26.06 26.64 24.27 27,200 2,100 0.7
19/11/2021
26.06
 1,607,900 27.94 28.47 26.01 17,400 5,100 0.3
18/11/2021
27.94
 1,157,200 27.80 28.71 26.93 0 600 -0.0
17/11/2021
27.80
 873,900 27.89 28.67 27.80 2,700 1,500 0.0
16/11/2021
27.89
 1,488,900 29.24 29.24 27.80 1,700 4,300 -0.1
15/11/2021
29.24
 2,119,400 29.73 29.92 27.99 3,900 2,000 0.1
12/11/2021
29.73
 648,100 30.07 30.89 29.44 0 52,900 -1.6
11/11/2021
30.07
 1,534,300 29.10 30.40 29.29 600 58,300 -1.8
10/11/2021
29.10
 983,100 28.09 29.44 27.60 0 13,100 -0.4
09/11/2021
28.09
 965,300 28.76 28.76 27.99 7,500 5,900 0.0
08/11/2021
28.76
 1,375,500 28.18 29.15 26.83 4,500 8,700 -0.1
05/11/2021
28.18
 849,600 29.34 29.53 27.99 4,900 14,800 -0.3
04/11/2021
29.34
 2,935,400 29.97 29.97 27.89 44,700 8,500 0.8
03/11/2021
29.97
 2,720,800 32.19 33.40 29.97 1,000 62,200 -2.0
02/11/2021
32.19
 1,372,500 30.11 32.19 30.55 300 16,000 -0.5
01/11/2021
30.11
 1,892,900 28.28 30.26 27.31 8,800 22,000 -0.4
29/10/2021
28.28
 1,249,300 27.51 28.86 27.31 300 31,300 -0.9
28/10/2021
27.51
 1,048,100 27.36 28.23 27.02 300 44,600 -1.3
27/10/2021
27.36
 1,638,800 25.58 27.36 25.29 23,400 700 0.6
26/10/2021
25.58
 1,692,200 25.87 25.96 24.61 43,400 0 1.1
25/10/2021
25.87
 1,632,800 25.82 26.83 25.14 0 18,200 -0.5
22/10/2021
25.82
 2,084,600 25.58 26.01 25.14 15,900 0 0.4
21/10/2021
25.58
 1,874,800 24.32 25.67 23.74 8,000 200 0.2
20/10/2021
24.32
 1,730,800 23.84 25.09 23.36 1,200 18,800 -0.4
19/10/2021
23.84
 2,661,000 22.30 23.84 22.44 4,900 2,900 0.0
18/10/2021
22.30
 1,004,600 21.96 22.97 21.72 0 9,900 -0.2
15/10/2021
21.96
 891,400 21.72 22.68 21.62 0 2,800 -0.1
14/10/2021
21.72
 1,794,600 22.20 23.12 21.72 9,100 11,800 -0.1
13/10/2021
22.20
 1,949,600 21.48 22.59 21.72 31,200 800 0.7

Chính sách bảo mật | Điều khoản sử dụng |