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)
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
21/12/2020
11.00
 1,530,830 10.31 11.00 10.18 23,150 102,500 -1.0
18/12/2020
10.31
 1,799,760 10.27 10.45 9.86 29,050 16,150 0.1
17/12/2020
10.27
 1,115,710 10.00 10.45 9.91 22,610 28,050 -0.1
16/12/2020
10.00
 3,029,140 9.36 10.00 9.72 43,270 5,120 0.4
15/12/2020
9.36
 1,465,260 8.79 9.36 8.83 5,620 0 0.1
14/12/2020
8.79
 433,760 8.73 8.90 8.72 1,480 0 0.0
11/12/2020
8.73
 501,730 8.63 8.77 8.53 116,190 0 1.1
10/12/2020
8.63
 345,470 8.78 8.81 8.61 2,500 5,300 -0.0
09/12/2020
8.78
 432,580 8.81 8.84 8.74 14,260 0 0.1
08/12/2020
8.81
 654,760 8.63 8.86 8.63 51,540 4,050 0.5
07/12/2020
8.63
 561,190 8.71 8.78 8.61 21,490 8,000 0.1
04/12/2020
8.71
 416,790 8.75 8.81 8.70 61,450 0 0.6
03/12/2020
8.75
 652,770 8.72 8.79 8.69 163,600 10 1.6
02/12/2020
8.72
 667,540 8.76 8.80 8.69 25,910 1,500 0.2
01/12/2020
8.76
 595,780 8.67 8.77 8.48 60,500 20,000 0.4
30/11/2020
8.67
 939,680 8.41 8.71 8.42 230,810 0 2.2
27/11/2020
8.41
 387,080 8.45 8.50 8.41 114,440 490 1.1
26/11/2020
8.45
 232,290 8.60 8.60 8.27 0 0 0
25/11/2020
8.60
 677,250 8.60 8.71 8.47 238,490 0 2.3
24/11/2020
8.60
 750,370 8.34 8.61 8.34 134,260 0 1.3
23/11/2020
8.34
 746,830 8.09 8.35 8.08 700 0 0.0
20/11/2020
8.09
 263,570 8.27 8.30 8.09 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
8.27
 915,890 7.95 8.27 8.01 32,000 0 0.3
18/11/2020
7.95
 614,180 7.91 7.99 7.89 1,000 0 0.0
17/11/2020
7.91
 672,690 7.94 7.95 7.87 50 0 0.0
16/11/2020
7.94
 576,910 7.95 7.99 7.94 3,800 0 0.0
13/11/2020
7.95
 810,000 7.95 7.98 7.93 0 0 0
12/11/2020
7.95
 770,380 7.85 7.97 7.82 0 0 0
11/11/2020
7.85
 137,270 7.80 7.89 7.80 180 0 0.0
10/11/2020
7.80
 370,500 7.85 7.91 7.80 1,270 0 0.0
09/11/2020
7.85
 265,800 7.71 7.93 7.72 1,500 0 0.0
06/11/2020
7.71
 337,030 7.76 7.87 7.67 0 0 0
05/11/2020
7.76
 319,940 7.83 7.97 7.75 0 0 0
04/11/2020
7.83
 375,010 7.88 7.96 7.82 100 0 0.0
03/11/2020
7.88
 867,680 7.95 8.02 7.88 0 0 0
02/11/2020
7.95
 387,510 8.02 8.03 7.91 0 0 0
30/10/2020
8.02
 848,760 7.75 8.11 7.75 0 0 0
29/10/2020
7.75
 534,950 7.61 7.75 7.51 0 0 0
28/10/2020
7.61
 465,450 7.73 7.76 7.59 100 20,000 -0.2
27/10/2020
7.73
 879,780 7.71 7.74 7.54 0 0 0
26/10/2020
7.71
 518,970 7.81 7.81 7.65 0 0 0
23/10/2020
7.81
 197,100 7.91 7.95 7.78 1,100 0 0.0
22/10/2020
7.91
 637,180 7.81 8.09 7.85 0 0 0
21/10/2020
7.81
 1,195,420 7.31 7.81 7.46 0 48,780 -0.5
20/10/2020
7.31
 37,200 7.32 7.32 7.26 5,400 0 0.0
19/10/2020
7.32
 41,250 7.29 7.33 7.28 1,450 0 0.0
16/10/2020
7.29
 139,360 7.22 7.29 7.18 0 0 0
15/10/2020
7.22
 137,340 7.30 7.33 7.21 12,000 0 0.1
14/10/2020
7.30
 56,270 7.26 7.34 7.25 0 0 0
13/10/2020
7.26
 61,560 7.27 7.34 7.23 0 0 0
12/10/2020
7.27
 138,080 7.34 7.34 7.27 0 2,000 -0.0
09/10/2020
7.34
 41,890 7.34 7.38 7.34 6,300 0 0.1
08/10/2020
7.34
 89,740 7.38 7.38 7.32 0 0 0
07/10/2020
7.38
 89,700 7.34 7.38 7.32 2,000 0 0.0
06/10/2020
7.34
 440,600 7.34 7.38 7.33 0 0 0
05/10/2020
7.34
 216,450 7.34 7.42 7.31 13,000 0 0.1
02/10/2020
7.34
 507,230 7.46 7.49 7.32 1,800 89,560 -0.8
01/10/2020
7.46
 96,260 7.40 7.47 7.42 100 0 0.0
30/09/2020
7.40
 112,330 7.37 7.42 7.34 0 0 0
29/09/2020
7.37
 115,170 7.45 7.46 7.34 0 0 0
28/09/2020
7.45
 72,970 7.42 7.46 7.42 0 0 0
25/09/2020
7.42
 125,330 7.40 7.45 7.36 0 0 0
24/09/2020
7.40
 57,550 7.40 7.42 7.36 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |