CTCP Kinh doanh và Phát triển Bình Dương (tdc)

7.12
-0.10
(-1.39%)
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
(2026-07-06) 		-1.98 -21.52% 7,297,000 -75,800 0
6.87
9.20
7.12
2 tháng
(2026-06-08) 		-2.33 -24.40% 8,821,200 -113,900 0
6.87
9.69
7.12
3 tháng
(2026-05-07) 		-2.84 -28.21% 11,194,900 -201,200 0
6.87
10.15
7.12
6 tháng
(2026-02-06) 		-3.39 -31.96% 21,581,800 -286,600 0.5
6.87
10.75
7.12
12 tháng
(2025-08-11) 		-5.88 -44.90% 89,877,600 -985,200 -6.8
6.87
13.38
7.12
24 tháng
(2024-08-15) 		-3.44 -32.25% 311,895,200 923,140 12.6
6.87
13.38
7.12
36 tháng
(2023-08-21) 		-4.22 -36.90% 421,542,700 994,480 13.7
6.87
13.38
7.12
60 tháng
(2021-08-31) 		-11.75 -61.94% 926,154,800 630,150 1.8
6.63
29.70
7.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2022
21.06
 708,500 21.46 21.55 20.84 1,000 30,200 -0.7
08/03/2022
21.46
 949,300 22.00 22.22 21.46 400 29,700 -0.7
07/03/2022
22.00
 1,368,200 21.46 22.31 21.20 6,600 1,400 0.1
04/03/2022
21.46
 858,200 20.97 21.73 20.97 3,200 0 0.1
03/03/2022
20.97
 603,900 21.02 21.33 20.79 9,200 7,400 0.0
02/03/2022
21.02
 503,400 21.42 21.73 21.02 0 24,700 -0.6
01/03/2022
21.42
 678,600 20.93 21.69 20.84 32,500 0 0.8
28/02/2022
20.93
 569,200 21.46 21.51 20.57 0 3,600 -0.1
25/02/2022
21.46
 494,900 21.37 21.73 21.37 20,800 0 0.5
24/02/2022
21.37
 1,602,700 22.09 22.09 20.57 0 2,500 -0.1
23/02/2022
22.09
 539,600 21.73 22.35 21.51 33,500 0 0.8
22/02/2022
21.73
 944,900 22.35 22.35 21.55 0 1,900 -0.0
21/02/2022
22.35
 2,145,700 22.26 23.07 21.55 2,500 500 0.0
18/02/2022
22.26
 2,350,900 23.29 23.29 22.00 0 0 0
17/02/2022
23.29
 701,500 23.20 23.73 23.07 0 0 0
16/02/2022
23.20
 1,532,900 22.80 23.51 22.49 7,300 0 0.2
15/02/2022
22.80
 708,100 22.80 23.11 22.49 100 1,300 -0.0
14/02/2022
22.80
 1,406,000 23.64 23.64 22.53 0 8,600 -0.2
11/02/2022
23.64
 1,488,000 22.13 23.64 21.77 0 2,000 -0.0
10/02/2022
22.13
 752,900 21.64 22.26 21.64 200 25,000 -0.6
09/02/2022
21.64
 630,900 20.57 21.77 20.57 7,900 13,100 -0.1
08/02/2022
20.57
 598,400 20.39 20.93 20.26 0 600 -0.0
07/02/2022
20.39
 572,800 19.68 21.02 19.95 16,200 0 0.4
28/01/2022
19.68
 622,800 19.50 19.86 18.92 13,600 49,800 -0.8
27/01/2022
19.50
 847,100 19.68 20.39 18.70 0 0 0
26/01/2022
19.68
 643,200 20.75 21.20 19.68 0 1,400 0
25/01/2022
20.75
 861,600 20.48 21.55 19.50 57,700 0 1.3
24/01/2022
20.48
 1,296,000 22.00 22.00 20.48 700 31,100 -0.7
21/01/2022
22.00
 922,700 22.58 22.98 22.00 1,000 8,200 -0.2
20/01/2022
22.58
 1,031,300 22.00 22.93 21.64 100 400 -0.0
19/01/2022
22.00
 1,631,300 21.06 22.00 19.68 31,300 3,500 0.6
18/01/2022
21.06
 1,331,800 22.89 22.89 21.06 5,000 0 0.1
17/01/2022
22.89
 1,665,000 24.31 24.76 22.62 300 3,100 -0.1
14/01/2022
24.31
 2,363,200 25.38 25.83 23.69 5,900 25,000 -0.6
13/01/2022
25.38
 2,884,200 27.25 27.56 25.38 0 21,100 -0.6
12/01/2022
27.25
 3,229,700 28.19 28.94 26.67 3,300 0 0.1
11/01/2022
28.19
 6,345,400 26.36 28.19 26.00 25,000 100 0.8
10/01/2022
26.36
 5,045,900 25.56 27.07 25.11 22,400 0 0.6
07/01/2022
25.56
 1,389,300 25.87 26.36 25.43 0 13,000 -0.4
06/01/2022
25.87
 1,755,300 25.83 26.36 25.11 0 12,100 -0.3
05/01/2022
25.83
 1,949,100 25.74 26.81 25.83 0 24,000 -0.7
04/01/2022
25.74
 1,593,300 24.94 26.14 24.89 14,000 300 0.4
31/12/2021
24.94
 995,900 24.58 25.03 23.60 10,800 100 0.3
30/12/2021
24.58
 887,100 24.49 25.11 24.49 23,500 500 0.6
29/12/2021
24.49
 1,597,200 25.29 25.29 24.31 1,800 600 0.0
28/12/2021
25.29
 1,710,900 26.18 26.18 25.29 0 20,500 -0.6
27/12/2021
26.18
 1,419,900 25.51 26.27 24.31 200 16,500 -0.5
24/12/2021
25.51
 2,942,100 27.34 27.43 25.47 0 3,100 -0.1
23/12/2021
27.34
 4,190,800 26.63 28.45 26.36 7,800 24,600 -0.5
22/12/2021
26.63
 3,415,100 24.89 26.63 24.89 30,600 1,100 0.9
21/12/2021
24.89
 1,469,300 24.58 25.34 23.78 4,000 4,700 -0.0
20/12/2021
24.58
 1,374,500 25.60 25.60 24.05 2,500 0 0.1
17/12/2021
25.60
 1,527,700 25.29 26.09 25.25 0 19,200 -0.6
16/12/2021
25.29
 2,170,800 23.91 25.29 23.69 27,700 0 0.8
15/12/2021
23.91
 807,700 24.54 24.67 23.60 0 17,300 -0.5
14/12/2021
24.54
 871,700 23.96 25.38 24.05 3,000 33,500 -0.8
13/12/2021
23.96
 762,300 22.40 23.96 22.53 17,200 0 0.4
10/12/2021
22.40
 403,600 22.35 22.80 22.35 14,900 4,400 0.3
09/12/2021
22.35
 454,100 22.00 22.62 21.91 16,000 0 0.4
08/12/2021
22.00
 600,900 22.00 22.44 21.82 6,000 0 0.1
07/12/2021
22.00
 430,700 21.37 22.26 21.24 14,300 0 0.4
06/12/2021
21.37
 751,500 22.98 23.60 21.37 400 1,700 -0.0
03/12/2021
22.98
 957,300 23.87 24.40 22.75 5,600 3,300 0.1
02/12/2021
23.87
 711,700 24.62 24.62 23.82 0 34,700 -0.9
01/12/2021
24.62
 714,400 24.94 25.38 24.62 0 0 0
30/11/2021
24.94
 1,089,200 24.22 25.38 24.22 3,200 15,800 -0.4
29/11/2021
24.22
 897,300 23.69 24.49 22.71 11,900 13,100 0.0
26/11/2021
23.69
 736,900 24.05 24.76 23.15 1,000 49,900 -1.3
25/11/2021
24.05
 449,500 23.24 24.31 23.15 1,900 20,000 -0.5
24/11/2021
23.24
 363,900 23.33 24.58 23.20 0 13,400 -0.4
23/11/2021
23.33
 656,700 22.40 23.33 21.46 70,200 0 1.7
22/11/2021
22.40
 1,034,300 24.05 24.58 22.40 27,200 2,100 0.7
19/11/2021
24.05
 1,607,900 25.78 26.27 24.00 17,400 5,100 0.3
18/11/2021
25.78
 1,157,200 25.65 26.49 24.85 0 600 -0.0
17/11/2021
25.65
 873,900 25.74 26.45 25.65 2,700 1,500 0.0
16/11/2021
25.74
 1,488,900 26.98 26.98 25.65 1,700 4,300 -0.1
15/11/2021
26.98
 2,119,400 27.43 27.61 25.83 3,900 2,000 0.1
12/11/2021
27.43
 648,100 27.74 28.50 27.16 0 52,900 -1.6
11/11/2021
27.74
 1,534,300 26.85 28.05 27.03 600 58,300 -1.8
10/11/2021
26.85
 983,100 25.92 27.16 25.47 0 13,100 -0.4
09/11/2021
25.92
 965,300 26.54 26.54 25.83 7,500 5,900 0.0
08/11/2021
26.54
 1,375,500 26.00 26.90 24.76 4,500 8,700 -0.1
05/11/2021
26.00
 849,600 27.07 27.25 25.83 4,900 14,800 -0.3
04/11/2021
27.07
 2,935,400 27.65 27.65 25.74 44,700 8,500 0.8
03/11/2021
27.65
 2,720,800 29.70 30.81 27.65 1,000 62,200 -2.0
02/11/2021
29.70
 1,372,500 27.79 29.70 28.19 300 16,000 -0.5
01/11/2021
27.79
 1,892,900 26.09 27.92 25.20 8,800 22,000 -0.4
29/10/2021
26.09
 1,249,300 25.38 26.63 25.20 300 31,300 -0.9
28/10/2021
25.38
 1,048,100 25.25 26.05 24.94 300 44,600 -1.3
27/10/2021
25.25
 1,638,800 23.60 25.25 23.33 23,400 700 0.6
26/10/2021
23.60
 1,692,200 23.87 23.96 22.71 43,400 0 1.1
25/10/2021
23.87
 1,632,800 23.82 24.76 23.20 0 18,200 -0.5
22/10/2021
23.82
 2,084,600 23.60 24.00 23.20 15,900 0 0.4
21/10/2021
23.60
 1,874,800 22.44 23.69 21.91 8,000 200 0.2
20/10/2021
22.44
 1,730,800 22.00 23.15 21.55 1,200 18,800 -0.4
19/10/2021
22.00
 2,661,000 20.57 22.00 20.71 4,900 2,900 0.0
18/10/2021
20.57
 1,004,600 20.26 21.20 20.04 0 9,900 -0.2
15/10/2021
20.26
 891,400 20.04 20.93 19.95 0 2,800 -0.1
14/10/2021
20.04
 1,794,600 20.48 21.33 20.04 9,100 11,800 -0.1
13/10/2021
20.48
 1,949,600 19.82 20.84 20.04 31,200 800 0.7

Chính sách bảo mật | Điều khoản sử dụng |