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)
21/12/2020
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
23/09/2020
7.40
 69,290 7.45 7.46 7.39 0 0 0
22/09/2020
7.45
 128,090 7.46 7.46 7.40 0 0 0
21/09/2020
7.46
 82,410 7.48 7.50 7.38 0 0 0
18/09/2020
7.48
 156,750 7.46 7.50 7.45 0 15,170 -0.1
17/09/2020
7.46
 425,850 7.46 7.52 7.30 0 0 0
16/09/2020
7.46
 262,620 7.22 7.49 7.17 0 0 0
15/09/2020
7.22
 85,780 7.20 7.25 7.20 0 0 0
14/09/2020
7.20
 56,790 7.18 7.20 7.14 1,500 0 0.0
11/09/2020
7.18
 98,350 7.14 7.20 7.14 0 0 0
10/09/2020
7.14
 23,070 7.10 7.16 7.10 0 0 0
09/09/2020
7.10
 175,340 7.06 7.14 7.05 2,450 0 0.0
08/09/2020
7.06
 54,810 7.06 7.10 7.04 0 0 0
07/09/2020
7.06
 169,960 7.06 7.10 7.05 0 0 0
04/09/2020
7.06
 279,710 7.12 7.12 6.93 0 60,000 -0.5
03/09/2020
7.12
 149,590 7.17 7.23 7.11 0 30,040 -0.3
01/09/2020
7.17
 113,520 7.15 7.24 7.12 2,500 0 0.0
31/08/2020
7.15
 238,020 7.13 7.25 7.11 0 0 0
28/08/2020
7.13
 190,030 7.10 7.22 7.11 0 0 0
27/08/2020
7.10
 422,480 7.02 7.17 7.03 0 0 0
26/08/2020
7.02
 265,670 6.92 7.10 6.92 0 0 0
25/08/2020
6.92
 208,920 6.92 6.96 6.87 0 200 -0.0
24/08/2020
6.92
 275,830 6.87 6.98 6.86 0 0 0
21/08/2020
6.87
 162,070 6.93 6.93 6.85 0 0 0
20/08/2020
6.93
 133,910 7.00 7.01 6.85 60 0 0.0
19/08/2020
7.00
 228,780 6.98 7.05 6.96 0 0 0
18/08/2020
6.98
 230,460 6.81 7.01 6.82 4,620 0 0.0
17/08/2020
6.81
 248,280 6.70 6.85 6.70 7,110 0 0.1
14/08/2020
6.70
 124,350 6.67 6.76 6.67 0 0 0
13/08/2020
6.67
 16,450 6.65 6.67 6.61 10 0 0.0
12/08/2020
6.65
 60,860 6.65 6.67 6.61 0 0 0
11/08/2020
6.65
 46,820 6.65 6.67 6.61 0 0 0
10/08/2020
6.65
 92,620 6.58 6.65 6.61 0 0 0
07/08/2020
6.58
 25,470 6.65 6.65 6.53 0 0 0
06/08/2020
6.65
 85,730 6.61 6.65 6.60 10 0 0.0
05/08/2020
6.61
 59,060 6.59 6.64 6.58 0 0 0
04/08/2020
6.59
 62,890 6.48 6.60 6.48 0 17,590 -0.1
03/08/2020
6.48
 44,990 6.43 6.48 6.43 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |