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)
21/05/2021
15.81
 1,410,400 15.54 16.36 15.08 15,100 758,100 -12.7
20/05/2021
15.54
 496,500 15.58 15.63 15.40 0 10,700 -0.2
19/05/2021
15.58
 457,300 15.68 15.77 15.49 0 22,000 -0.4
18/05/2021
15.68
 432,900 15.68 15.95 15.58 0 4,300 -0.1
17/05/2021
15.68
 379,500 15.68 15.99 15.58 0 17,900 -0.3
14/05/2021
15.68
 295,800 15.72 15.90 15.63 3,600 14,900 -0.2
13/05/2021
15.72
 706,200 15.86 15.90 15.58 2,100 1,700 0.0
12/05/2021
15.86
 325,900 15.63 15.99 15.58 15,500 5,800 0.2
11/05/2021
15.63
 772,600 15.54 16.18 15.36 3,400 10,500 -0.1
10/05/2021
15.54
 322,400 15.81 15.81 15.36 0 4,300 -0.1
07/05/2021
15.81
 911,400 16.27 16.45 15.81 0 22,400 -0.4
06/05/2021
16.27
 576,400 15.81 16.58 15.63 0 10,000 -0.2
05/05/2021
15.81
 663,200 14.90 15.90 14.81 33,700 0 0.6
04/05/2021
14.90
 446,300 15.22 15.22 14.54 19,800 12,000 0.1
29/04/2021
15.22
 515,700 15.40 15.72 15.08 5,400 0 0.1
28/04/2021
15.40
 737,100 15.54 15.90 15.36 25,500 2,000 0.4
27/04/2021
15.54
 423,700 16.04 16.04 15.54 13,900 0 0.2
26/04/2021
16.04
 789,500 16.58 16.58 15.90 0 5,100 -0.1
23/04/2021
16.58
 618,200 16.04 16.58 15.45 67,600 0 1.2
22/04/2021
16.04
 1,210,500 17.22 17.22 16.04 4,800 36,200 -0.6
20/04/2021
17.22
 1,219,200 17.67 18.13 17.04 1,100 24,200 -0.4
19/04/2021
17.67
 746,800 18.13 18.40 17.45 2,300 6,700 -0.1
16/04/2021
18.13
 1,039,700 18.77 18.77 17.63 5,100 28,100 -0.5
15/04/2021
18.77
 1,264,100 18.99 18.99 17.67 5,800 16,400 -0.2
14/04/2021
18.99
 690,300 19.17 19.27 18.72 0 46,400 -1.0
13/04/2021
19.17
 626,900 19.58 19.76 18.90 300 16,000 -0.3
12/04/2021
19.58
 1,636,200 19.04 19.63 19.04 100 0 0.0
09/04/2021
19.04
 394,000 19.08 19.27 18.90 0 0 0
08/04/2021
19.08
 543,900 19.45 19.58 18.95 0 24,900 -0.5
07/04/2021
19.45
 702,400 18.81 19.63 18.63 27,000 0 0.6
06/04/2021
18.81
 593,800 18.81 18.86 18.49 2,500 4,400 -0.0
05/04/2021
18.81
 726,700 19.27 19.27 18.63 500 144,200 -3.0
02/04/2021
19.27
 807,600 18.90 19.63 19.08 4,100 400 0.1
01/04/2021
18.90
 865,000 18.81 19.08 18.58 0 223,700 -4.6
31/03/2021
18.81
 789,200 18.27 19.36 18.17 28,100 0 0.6
30/03/2021
18.27
 1,259,300 19.04 19.36 18.08 7,200 30,400 -0.5
29/03/2021
19.04
 691,700 18.99 19.45 18.77 6,600 500 0.1
26/03/2021
18.99
 2,089,900 19.72 19.72 18.36 18,200 3,500 0.3
25/03/2021
19.72
 943,800 20.22 20.26 19.17 0 7,300 -0.2
24/03/2021
20.22
 1,303,100 20.72 20.86 19.36 0 36,300 -0.8
23/03/2021
20.72
 1,305,500 20.99 21.26 20.45 12,000 65,700 -1.2
22/03/2021
20.99
 864,000 20.90 21.26 20.45 13,000 2,100 0.3
19/03/2021
20.90
 791,200 20.76 21.17 20.40 7,700 2,300 0.1
18/03/2021
20.76
 1,610,400 20.99 21.13 20.36 500 27,600 -0.6
17/03/2021
20.99
 1,354,100 21.67 21.76 20.90 500 37,100 -0.9
16/03/2021
21.67
 2,296,500 21.54 22.08 21.36 22,400 0 0.5
15/03/2021
21.54
 1,966,400 20.90 21.76 20.54 30,000 18,900 0.3
12/03/2021
20.90
 790,100 20.99 21.36 20.54 19,300 16,700 0.1
11/03/2021
20.99
 1,063,700 21.08 21.63 20.54 22,000 4,500 0.4
10/03/2021
21.08
 852,200 21.49 21.72 20.86 6,600 15,700 -0.2
09/03/2021
21.49
 1,051,900 21.22 21.99 20.45 60,900 12,000 1.1
08/03/2021
21.22
 1,448,900 20.45 21.76 20.17 78,500 34,600 1.0
05/03/2021
20.45
 1,886,200 20.36 20.45 19.08 43,600 14,200 0.6
04/03/2021
20.36
 2,316,900 21.04 22.08 19.58 24,000 22,600 0.0
03/03/2021
21.04
 2,005,100 19.67 21.04 19.67 44,100 2,700 1.0
02/03/2021
19.67
 2,778,600 18.40 19.67 18.08 80,400 15,500 1.4
01/03/2021
18.40
 1,669,900 18.45 18.63 17.99 22,400 1,500 0.4
26/02/2021
18.45
 1,245,900 18.08 19.08 17.54 24,200 0 0.5
25/02/2021
18.08
 2,096,000 16.90 18.08 16.90 62,500 5,000 1.1
24/02/2021
16.90
 4,232,900 15.81 16.90 15.81 29,700 12,000 0.3
23/02/2021
15.81
 811,300 15.90 15.99 15.68 1,300 30,500 -0.5
22/02/2021
15.90
 1,020,700 15.95 16.18 15.68 3,000 50,300 -0.8
19/02/2021
15.95
 888,400 15.90 16.27 15.63 0 24,100 -0.4
18/02/2021
15.90
 1,345,100 15.77 16.36 15.27 17,000 36,800 -0.3
17/02/2021
15.77
 1,220,300 15.27 15.90 15.08 37,500 0 0.6
09/02/2021
15.27
 1,386,500 14.63 15.36 14.54 38,700 0 0.6
08/02/2021
14.63
 1,431,600 15.63 15.86 14.54 10,100 27,700 -0.3
05/02/2021
15.63
 1,360,200 14.86 15.81 14.86 3,000 73,600 -1.2
04/02/2021
14.86
 1,352,800 13.90 14.86 13.81 0 76,400 -1.2
03/02/2021
13.90
 1,038,500 12.99 13.90 12.99 11,600 25,300 -0.2
02/02/2021
12.99
 1,417,300 12.68 12.99 12.36 138,800 424,600 -4.0
01/02/2021
12.68
 2,169,900 13.63 13.72 12.68 97,500 557,900 -6.4
29/01/2021
13.63
 1,439,000 13.54 13.99 12.63 135,200 16,600 1.7
28/01/2021
13.54
 894,000 14.54 14.54 13.54 1,000 12,100 -0.2
27/01/2021
14.54
 1,350,200 15.63 15.63 14.54 36,400 6,200 0.5
26/01/2021
15.63
 1,333,300 16.27 16.31 15.27 0 22,300 -0.4
25/01/2021
16.27
 1,261,100 15.99 16.49 15.45 34,400 131,800 -1.7
22/01/2021
15.99
 781,500 15.99 16.54 15.77 8,900 29,700 -0.4
21/01/2021
15.99
 1,370,100 15.27 15.99 14.40 43,800 6,400 0.6
20/01/2021
15.27
 1,465,300 15.81 15.81 14.72 75,700 38,100 0.6
19/01/2021
15.81
 2,083,000 16.99 16.99 15.81 0 26,500 -0.5
18/01/2021
16.99
 1,508,400 17.54 17.54 16.81 3,100 45,900 -0.8
15/01/2021
17.54
 1,707,900 17.49 17.86 17.27 300 21,700 -0.4
14/01/2021
17.49
 2,327,400 17.17 17.90 16.72 1,300 31,000 -0.6
13/01/2021
17.17
 2,471,200 16.81 17.72 16.08 5,400 17,900 -0.2
12/01/2021
16.81
 1,322,400 16.04 16.95 16.04 23,200 7,700 0.3
11/01/2021
16.04
 2,456,900 14.99 16.04 14.95 36,200 16,800 0.3
08/01/2021
14.99
 1,748,700 14.95 15.54 14.68 39,500 11,900 0.5
07/01/2021
14.95
 1,610,100 15.36 15.45 14.59 5,400 35,900 -0.5
06/01/2021
15.36
 891,000 15.13 15.81 15.18 70,400 11,500 1.0
05/01/2021
15.13
 2,030,400 14.18 15.13 13.90 410,900 0 6.7
04/01/2021
14.18
 1,213,800 13.95 14.72 13.59 35,800 83,200 -0.7
31/12/2020
13.95
 664,650 13.95 14.18 13.54 108,950 44,900 1.0
30/12/2020
13.95
 1,750,390 13.81 14.54 13.54 450,760 202,970 3.5
29/12/2020
13.81
 1,901,160 14.18 14.27 13.54 21,290 420,710 -6.1
28/12/2020
14.18
 1,872,500 13.59 14.49 13.81 10,600 31,550 -0.3
25/12/2020
13.59
 1,919,060 12.72 13.59 12.99 21,000 21,340 0.0
24/12/2020
12.72
 1,755,680 12.54 12.99 11.68 7,210 34,150 -0.4
23/12/2020
12.54
 2,582,710 11.72 12.54 12.00 2,800 15,780 -0.2
22/12/2020
11.72
 1,208,370 11.00 11.72 11.18 10,790 65,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |