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)
12/10/2021
19.82
 999,100 19.41 19.99 19.10 3,000 0 0.1
11/10/2021
19.41
 279,900 19.41 19.73 19.15 6,100 0 0.1
08/10/2021
19.41
 529,800 19.77 19.99 19.37 0 6,200 -0.1
07/10/2021
19.77
 1,041,600 19.46 20.04 19.50 9,400 3,100 0.1
06/10/2021
19.46
 492,200 18.88 19.59 18.88 0 3,800 -0.1
05/10/2021
18.88
 366,300 18.70 19.15 18.70 0 7,600 -0.2
04/10/2021
18.70
 560,900 18.70 19.15 18.70 9,300 5,300 0.1
01/10/2021
18.70
 665,500 19.15 19.24 18.70 87,800 79,000 0.2
30/09/2021
19.15
 321,400 19.33 19.86 19.15 0 3,400 -0.1
29/09/2021
19.33
 630,600 18.88 19.68 18.39 22,200 17,700 0.1
28/09/2021
18.88
 1,010,600 18.35 18.97 17.63 24,000 4,200 0.4
27/09/2021
18.35
 1,412,000 19.50 19.50 18.35 0 24,400 -0.5
24/09/2021
19.50
 1,391,300 20.93 21.28 19.50 6,900 7,100 -0.0
23/09/2021
20.93
 2,063,900 20.26 21.64 20.48 11,300 23,400 -0.3
22/09/2021
20.26
 2,148,100 18.97 20.26 18.97 29,000 1,000 0.6
21/09/2021
18.97
 654,500 18.97 19.15 18.43 18,100 11,000 0.2
20/09/2021
18.97
 782,900 19.28 20.04 18.97 3,600 21,900 -0.4
17/09/2021
19.28
 1,194,700 18.88 19.86 18.66 22,600 0 0.5
16/09/2021
18.88
 521,100 18.88 19.10 18.26 6,700 17,100 -0.2
15/09/2021
18.88
 764,900 18.35 19.15 17.86 33,600 0 0.7
14/09/2021
18.35
 1,052,300 19.41 19.41 18.35 4,100 10,400 -0.1
13/09/2021
19.41
 862,200 20.13 20.13 19.28 10,300 16,100 -0.1
10/09/2021
20.13
 1,434,100 19.95 20.84 20.08 13,100 0 0.3
09/09/2021
19.95
 836,600 19.95 20.04 19.28 6,000 2,500 0.1
08/09/2021
19.95
 1,570,600 18.70 19.95 18.17 37,600 50,300 -0.3
07/09/2021
18.70
 2,766,000 19.99 19.99 18.61 67,500 57,800 0.2
06/09/2021
19.99
 1,468,800 19.73 20.84 19.73 16,600 1,500 0.3
01/09/2021
19.73
 1,700,500 18.97 20.22 19.33 12,100 24,800 -0.3
31/08/2021
18.97
 2,335,000 17.77 18.97 17.81 8,900 2,500 0.1
30/08/2021
17.77
 617,000 17.37 17.77 17.50 70,420 73,820 -0.1
27/08/2021
17.37
 408,500 16.83 17.46 16.56 12,700 4,500 0.2
26/08/2021
16.83
 622,300 16.92 17.41 16.65 19,500 4,300 0.3
25/08/2021
16.92
 634,700 16.92 16.92 16.30 7,200 6,800 0.0
24/08/2021
16.92
 1,300,400 17.19 17.46 16.21 54,000 0 1.0
23/08/2021
17.19
 1,030,700 18.26 18.52 17.19 17,600 8,100 0.2
20/08/2021
18.26
 2,130,700 19.10 20.04 17.81 36,200 52,300 -0.4
19/08/2021
19.10
 932,500 19.06 19.15 18.43 90,100 3,400 1.8
18/08/2021
19.06
 1,094,700 18.66 19.37 17.99 31,000 500 0.6
17/08/2021
18.66
 1,473,600 19.41 19.41 18.35 4,800 25,200 -0.4
16/08/2021
19.41
 1,923,400 19.24 20.22 19.33 1,700 40,200 -0.9
13/08/2021
19.24
 1,750,400 18.26 19.41 18.26 8,100 12,300 -0.1
12/08/2021
18.26
 1,777,500 17.63 18.66 17.10 22,800 0 0.5
11/08/2021
17.63
 670,300 18.17 18.17 17.63 4,000 6,200 -0.0
10/08/2021
18.17
 1,079,300 17.99 18.70 17.81 100 25,000 -0.5
09/08/2021
17.99
 1,956,300 16.83 17.99 16.70 4,200 3,600 0.0
06/08/2021
16.83
 756,300 16.30 17.14 16.30 0 6,600 -0.1
05/08/2021
16.30
 419,300 16.48 16.56 16.12 1,100 300 0.0
04/08/2021
16.48
 573,700 15.94 16.48 16.03 0 4,500 -0.1
03/08/2021
15.94
 315,400 15.90 16.07 15.81 4,500 7,000 -0.0
02/08/2021
15.90
 444,900 15.59 16.03 15.50 4,000 0 0.1
30/07/2021
15.59
 287,400 15.50 15.72 15.45 5,600 500 0.1
29/07/2021
15.50
 130,200 15.50 15.59 15.36 0 200 -0.0
28/07/2021
15.50
 65,100 15.59 15.76 15.45 0 2,800 -0.0
27/07/2021
15.59
 156,300 15.72 15.90 15.50 1,600 4,700 -0.1
26/07/2021
15.72
 136,000 15.50 15.81 15.27 1,900 6,500 -0.1
23/07/2021
15.50
 360,600 15.76 16.21 15.50 0 12,000 -0.2
22/07/2021
15.76
 337,500 15.10 15.85 15.14 1,100 0 0.0
21/07/2021
15.10
 159,200 15.10 15.41 15.10 0 3,800 -0.1
20/07/2021
15.10
 131,500 14.96 15.10 14.69 1,800 0 0.0
19/07/2021
14.96
 370,700 15.41 15.41 14.96 0 13,400 -0.2
16/07/2021
15.41
 363,400 15.10 15.45 15.05 0 23,200 -0.4
15/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2021
15.10
 223,600 14.34 15.14 14.25 1,400 30,800 -0.5
14/07/2021
14.34
 146,800 14.42 14.93 14.17 0 11,500 -0.2
13/07/2021
14.42
 176,800 14.42 14.59 13.42 11,400 2,000 0.2
12/07/2021
14.42
 721,900 15.43 15.43 14.38 3,500 17,500 -0.2
09/07/2021
15.43
 350,500 15.55 15.60 15.22 900 2,100 -0.0
08/07/2021
15.55
 385,500 15.51 15.76 15.34 5,700 8,600 0
07/07/2021
15.51
 616,900 15.93 15.93 15.18 6,700 1,500 0.1
06/07/2021
15.93
 413,000 16.22 16.31 15.93 5,100 18,400 -0.3
05/07/2021
16.22
 328,800 16.27 16.52 16.06 18,800 11,900 0.1
02/07/2021
16.27
 349,000 16.27 16.43 16.18 1,500 0 0.0
01/07/2021
16.27
 285,500 16.35 16.43 16.14 1,100 3,200 -0.0
30/06/2021
16.35
 274,900 16.48 16.64 16.18 0 6,100 -0.1
29/06/2021
16.48
 392,400 16.60 16.77 16.27 0 12,400 -0.2
28/06/2021
16.60
 436,500 16.31 17.02 16.10 4,100 500 0.1
25/06/2021
16.31
 438,300 16.31 16.43 15.97 11,700 3,000 0.2
24/06/2021
16.31
 605,700 16.60 16.60 16.22 600 4,300 -0.1
23/06/2021
16.60
 723,100 16.90 16.90 16.48 0 19,700 -0.4
22/06/2021
16.90
 777,900 17.27 17.61 16.85 5,600 6,600 -0.0
21/06/2021
17.27
 634,300 18.03 18.03 17.19 1,100 27,800 -0.6
18/06/2021
18.03
 602,800 17.90 18.45 17.86 0 22,300 -0.5
17/06/2021
17.90
 864,300 17.86 18.45 17.61 2,000 11,900 -0.2
16/06/2021
17.86
 1,090,900 17.23 18.11 17.11 5,700 500 0.1
15/06/2021
17.23
 565,000 17.06 17.36 16.77 0 10,500 -0.2
14/06/2021
17.06
 716,700 16.94 17.31 16.64 1,300 6,300 -0.1
11/06/2021
16.94
 469,600 16.85 17.19 16.60 5,200 3,600 0.0
10/06/2021
16.85
 523,800 16.94 16.94 16.27 2,700 24,900 -0.4
09/06/2021
16.94
 628,600 16.43 17.11 15.60 18,600 600 0.4
08/06/2021
16.43
 993,500 17.61 17.61 16.43 3,100 10,500 -0.2
07/06/2021
17.61
 1,292,900 17.36 18.03 17.19 0 23,000 -0.5
04/06/2021
17.36
 1,026,700 17.19 17.61 17.19 800 51,600 -1.0
03/06/2021
17.19
 676,900 16.81 17.52 16.81 0 7,800 -0.2
02/06/2021
16.81
 1,222,500 16.10 16.81 15.97 0 600 -0.0
01/06/2021
16.10
 853,200 15.34 16.18 15.01 7,100 0 0.1
31/05/2021
15.34
 528,700 15.26 15.34 14.97 6,200 3,400 0.1
28/05/2021
15.26
 604,000 15.30 15.68 14.97 8,900 12,000 -0.1
27/05/2021
15.30
 646,400 15.30 15.76 14.76 0 9,700 -0.2
26/05/2021
15.30
 520,400 15.85 15.85 15.18 0 2,300 -0.0
25/05/2021
15.85
 407,300 15.60 16.31 15.60 12,000 20,100 -0.2
24/05/2021
15.60
 1,110,100 14.59 15.60 14.67 16,500 0 0.3

Chính sách bảo mật | Điều khoản sử dụng |