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)
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
13/07/2021
15.63
 176,800 15.63 15.81 14.54 11,400 2,000 0.2
12/07/2021
15.63
 721,900 16.72 16.72 15.58 3,500 17,500 -0.2
09/07/2021
16.72
 350,500 16.86 16.90 16.49 900 2,100 -0.0
08/07/2021
16.86
 385,500 16.81 17.08 16.63 5,700 8,600 0
07/07/2021
16.81
 616,900 17.27 17.27 16.45 6,700 1,500 0.1
06/07/2021
17.27
 413,000 17.58 17.67 17.27 5,100 18,400 -0.3
05/07/2021
17.58
 328,800 17.63 17.90 17.40 18,800 11,900 0.1
02/07/2021
17.63
 349,000 17.63 17.81 17.54 1,500 0 0.0
01/07/2021
17.63
 285,500 17.72 17.81 17.49 1,100 3,200 -0.0
30/06/2021
17.72
 274,900 17.86 18.04 17.54 0 6,100 -0.1
29/06/2021
17.86
 392,400 17.99 18.17 17.63 0 12,400 -0.2
28/06/2021
17.99
 436,500 17.67 18.45 17.45 4,100 500 0.1
25/06/2021
17.67
 438,300 17.67 17.81 17.31 11,700 3,000 0.2
24/06/2021
17.67
 605,700 17.99 17.99 17.58 600 4,300 -0.1
23/06/2021
17.99
 723,100 18.31 18.31 17.86 0 19,700 -0.4
22/06/2021
18.31
 777,900 18.72 19.08 18.27 5,600 6,600 -0.0
21/06/2021
18.72
 634,300 19.54 19.54 18.63 1,100 27,800 -0.6
18/06/2021
19.54
 602,800 19.40 19.99 19.36 0 22,300 -0.5
17/06/2021
19.40
 864,300 19.36 19.99 19.08 2,000 11,900 -0.2
16/06/2021
19.36
 1,090,900 18.67 19.63 18.54 5,700 500 0.1
15/06/2021
18.67
 565,000 18.49 18.81 18.17 0 10,500 -0.2
14/06/2021
18.49
 716,700 18.36 18.77 18.04 1,300 6,300 -0.1
11/06/2021
18.36
 469,600 18.27 18.63 17.99 5,200 3,600 0.0
10/06/2021
18.27
 523,800 18.36 18.36 17.63 2,700 24,900 -0.4
09/06/2021
18.36
 628,600 17.81 18.54 16.90 18,600 600 0.4
08/06/2021
17.81
 993,500 19.08 19.08 17.81 3,100 10,500 -0.2
07/06/2021
19.08
 1,292,900 18.81 19.54 18.63 0 23,000 -0.5
04/06/2021
18.81
 1,026,700 18.63 19.08 18.63 800 51,600 -1.0
03/06/2021
18.63
 676,900 18.22 18.99 18.22 0 7,800 -0.2
02/06/2021
18.22
 1,222,500 17.45 18.22 17.31 0 600 -0.0
01/06/2021
17.45
 853,200 16.63 17.54 16.27 7,100 0 0.1
31/05/2021
16.63
 528,700 16.54 16.63 16.22 6,200 3,400 0.1
28/05/2021
16.54
 604,000 16.58 16.99 16.22 8,900 12,000 -0.1
27/05/2021
16.58
 646,400 16.58 17.08 15.99 0 9,700 -0.2
26/05/2021
16.58
 520,400 17.17 17.17 16.45 0 2,300 -0.0
25/05/2021
17.17
 407,300 16.90 17.67 16.90 12,000 20,100 -0.2
24/05/2021
16.90
 1,110,100 15.81 16.90 15.90 16,500 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |