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)
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
12/10/2021
21.48
 999,100 21.04 21.67 20.70 3,000 0 0.1
11/10/2021
21.04
 279,900 21.04 21.38 20.75 6,100 0 0.1
08/10/2021
21.04
 529,800 21.43 21.67 20.99 0 6,200 -0.1
07/10/2021
21.43
 1,041,600 21.09 21.72 21.14 9,400 3,100 0.1
06/10/2021
21.09
 492,200 20.46 21.23 20.46 0 3,800 -0.1
05/10/2021
20.46
 366,300 20.27 20.75 20.27 0 7,600 -0.2
04/10/2021
20.27
 560,900 20.27 20.75 20.27 9,300 5,300 0.1
01/10/2021
20.27
 665,500 20.75 20.85 20.27 87,800 79,000 0.2
30/09/2021
20.75
 321,400 20.94 21.52 20.75 0 3,400 -0.1
29/09/2021
20.94
 630,600 20.46 21.33 19.93 22,200 17,700 0.1
28/09/2021
20.46
 1,010,600 19.88 20.56 19.11 24,000 4,200 0.4
27/09/2021
19.88
 1,412,000 21.14 21.14 19.88 0 24,400 -0.5
24/09/2021
21.14
 1,391,300 22.68 23.07 21.14 6,900 7,100 -0.0
23/09/2021
22.68
 2,063,900 21.96 23.45 22.20 11,300 23,400 -0.3
22/09/2021
21.96
 2,148,100 20.56 21.96 20.56 29,000 1,000 0.6
21/09/2021
20.56
 654,500 20.56 20.75 19.98 18,100 11,000 0.2
20/09/2021
20.56
 782,900 20.90 21.72 20.56 3,600 21,900 -0.4
17/09/2021
20.90
 1,194,700 20.46 21.52 20.22 22,600 0 0.5
16/09/2021
20.46
 521,100 20.46 20.70 19.79 6,700 17,100 -0.2
15/09/2021
20.46
 764,900 19.88 20.75 19.35 33,600 0 0.7
14/09/2021
19.88
 1,052,300 21.04 21.04 19.88 4,100 10,400 -0.1
13/09/2021
21.04
 862,200 21.81 21.81 20.90 10,300 16,100 -0.1
10/09/2021
21.81
 1,434,100 21.62 22.59 21.76 13,100 0 0.3
09/09/2021
21.62
 836,600 21.62 21.72 20.90 6,000 2,500 0.1
08/09/2021
21.62
 1,570,600 20.27 21.62 19.69 37,600 50,300 -0.3
07/09/2021
20.27
 2,766,000 21.67 21.67 20.17 67,500 57,800 0.2
06/09/2021
21.67
 1,468,800 21.38 22.59 21.38 16,600 1,500 0.3
01/09/2021
21.38
 1,700,500 20.56 21.91 20.94 12,100 24,800 -0.3
31/08/2021
20.56
 2,335,000 19.26 20.56 19.30 8,900 2,500 0.1
30/08/2021
19.26
 617,000 18.82 19.26 18.97 70,420 73,820 -0.1
27/08/2021
18.82
 408,500 18.24 18.92 17.95 12,700 4,500 0.2
26/08/2021
18.24
 622,300 18.34 18.87 18.05 19,500 4,300 0.3
25/08/2021
18.34
 634,700 18.34 18.34 17.66 7,200 6,800 0.0
24/08/2021
18.34
 1,300,400 18.63 18.92 17.57 54,000 0 1.0
23/08/2021
18.63
 1,030,700 19.79 20.08 18.63 17,600 8,100 0.2
20/08/2021
19.79
 2,130,700 20.70 21.72 19.30 36,200 52,300 -0.4
19/08/2021
20.70
 932,500 20.65 20.75 19.98 90,100 3,400 1.8
18/08/2021
20.65
 1,094,700 20.22 20.99 19.50 31,000 500 0.6
17/08/2021
20.22
 1,473,600 21.04 21.04 19.88 4,800 25,200 -0.4
16/08/2021
21.04
 1,923,400 20.85 21.91 20.94 1,700 40,200 -0.9
13/08/2021
20.85
 1,750,400 19.79 21.04 19.79 8,100 12,300 -0.1
12/08/2021
19.79
 1,777,500 19.11 20.22 18.53 22,800 0 0.5
11/08/2021
19.11
 670,300 19.69 19.69 19.11 4,000 6,200 -0.0
10/08/2021
19.69
 1,079,300 19.50 20.27 19.30 100 25,000 -0.5
09/08/2021
19.50
 1,956,300 18.24 19.50 18.10 4,200 3,600 0.0
06/08/2021
18.24
 756,300 17.66 18.58 17.66 0 6,600 -0.1
05/08/2021
17.66
 419,300 17.86 17.95 17.47 1,100 300 0.0
04/08/2021
17.86
 573,700 17.28 17.86 17.37 0 4,500 -0.1
03/08/2021
17.28
 315,400 17.23 17.42 17.13 4,500 7,000 -0.0
02/08/2021
17.23
 444,900 16.89 17.37 16.79 4,000 0 0.1
30/07/2021
16.89
 287,400 16.79 17.04 16.75 5,600 500 0.1
29/07/2021
16.79
 130,200 16.79 16.89 16.65 0 200 -0.0
28/07/2021
16.79
 65,100 16.89 17.08 16.75 0 2,800 -0.0
27/07/2021
16.89
 156,300 17.04 17.23 16.79 1,600 4,700 -0.1
26/07/2021
17.04
 136,000 16.79 17.13 16.55 1,900 6,500 -0.1
23/07/2021
16.79
 360,600 17.08 17.57 16.79 0 12,000 -0.2
22/07/2021
17.08
 337,500 16.36 17.18 16.41 1,100 0 0.0
21/07/2021
16.36
 159,200 16.36 16.70 16.36 0 3,800 -0.1
20/07/2021
16.36
 131,500 16.21 16.36 15.93 1,800 0 0.0
19/07/2021
16.21
 370,700 16.70 16.70 16.21 0 13,400 -0.2
16/07/2021
16.70
 363,400 16.36 16.75 16.31 0 23,200 -0.4
15/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2021
16.36
 223,600 15.54 16.41 15.44 1,400 30,800 -0.5
14/07/2021
15.54
 146,800 15.63 16.18 15.36 0 11,500 -0.2

Chính sách bảo mật | Điều khoản sử dụng |