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)
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
31/07/2020
6.43
 16,450 6.44 6.44 6.36 40 0 0.0
30/07/2020
6.44
 39,320 6.36 6.44 6.28 0 0 0
29/07/2020
6.36
 62,030 6.51 6.51 6.26 0 0 0
28/07/2020
6.51
 133,950 6.20 6.51 6.12 0 0 0
27/07/2020
6.20
 103,390 6.52 6.52 6.17 0 0 0
24/07/2020
6.52
 156,250 6.58 6.63 6.50 230 0 0.0
23/07/2020
6.58
 86,450 6.61 6.65 6.57 200 0 0.0
22/07/2020
6.61
 120,980 6.30 6.69 6.56 0 6,830 -0.1
21/07/2020
6.30
 181,380 6.77 6.77 6.30 0 0 0
20/07/2020
6.77
 52,630 6.86 6.86 6.73 0 0 0
17/07/2020
6.86
 75,440 6.87 6.97 6.86 10,000 0 0.1
16/07/2020
6.87
 344,600 6.73 7.05 6.73 0 0 0
15/07/2020
6.73
 101,930 6.61 6.73 6.61 0 0 0
14/07/2020
6.61
 21,070 6.56 6.62 6.57 0 0 0
13/07/2020
6.56
 67,920 6.61 6.61 6.56 0 0 0
10/07/2020
6.61
 18,790 6.63 6.64 6.55 0 0 0
09/07/2020
6.63
 43,930 6.62 6.63 6.58 0 0 0
08/07/2020
6.62
 43,110 6.63 6.63 6.52 0 0 0
07/07/2020
6.63
 114,950 6.48 6.65 6.48 57,660 0 0.5
06/07/2020
6.48
 123,650 6.52 6.56 6.48 0 47,310 -0.4
03/07/2020
6.52
 51,660 6.57 6.59 6.52 0 11,780 -0.1
02/07/2020
6.57
 51,910 6.60 6.61 6.52 0 0 0
01/07/2020
6.60
 59,250 6.49 6.60 6.46 0 0 0
30/06/2020
6.49
 106,400 6.48 6.61 6.45 0 0 0
29/06/2020
6.48
 116,530 6.61 6.61 6.44 0 0 0
26/06/2020
6.61
 51,390 6.56 6.68 6.55 0 0 0
25/06/2020
6.56
 78,230 6.64 6.66 6.56 0 0 0
24/06/2020
6.64
 121,010 6.69 6.69 6.61 0 0 0
23/06/2020
6.69
 189,060 6.64 6.73 6.65 0 0 0
22/06/2020
6.64
 124,980 6.68 6.68 6.61 0 40 -0.0
19/06/2020
6.68
 52,900 6.62 6.75 6.62 0 0 0
18/06/2020
6.62
 92,550 6.53 6.62 6.53 0 0 0
17/06/2020
6.53
 43,720 6.52 6.69 6.52 0 0 0
16/06/2020
6.52
 117,320 6.45 6.56 6.40 0 0 0
15/06/2020
6.45
 200,540 6.74 6.74 6.36 0 0 0
12/06/2020
6.74
 295,140 6.77 6.77 6.59 0 0 0
11/06/2020
6.77
 520,670 6.83 7.01 6.77 0 26,570 -0.2
10/06/2020
6.83
 275,390 6.79 6.83 6.69 46,000 65,000 -0.2
09/06/2020
6.79
 156,540 6.83 6.83 6.73 12,000 31,310 -0.2
08/06/2020
6.83
 402,700 6.77 6.84 6.77 0 74,070 -0.6
05/06/2020
6.77
 245,370 6.61 6.81 6.57 0 0 0
04/06/2020
6.61
 167,620 6.56 6.63 6.56 0 0 0
03/06/2020
6.56
 58,000 6.56 6.56 6.54 0 0 0
02/06/2020
6.56
 219,000 6.57 6.61 6.54 0 97,980 -0.8
01/06/2020
6.57
 141,630 6.57 6.61 6.53 0 0 0
29/05/2020
6.57
 30,960 6.58 6.58 6.53 0 0 0
28/05/2020
6.58
 93,410 6.60 6.60 6.52 0 0 0
27/05/2020
6.60
 73,590 6.60 6.68 6.52 40 0 0.0
26/05/2020
6.60
 107,160 6.56 6.65 6.56 190 0 0.0
25/05/2020
6.56
 205,070 6.45 6.60 6.43 0 0 0
22/05/2020
6.45
 151,890 6.48 6.50 6.44 8,000 0 0.1
21/05/2020
6.48
 101,110 6.46 6.56 6.47 290 0 0.0
20/05/2020
6.46
 154,170 6.42 6.52 6.42 30 0 0.0
19/05/2020
6.42
 99,950 6.36 6.52 6.37 0 0 0
18/05/2020
6.36
 24,790 6.40 6.40 6.33 0 0 0
15/05/2020
6.40
 146,430 6.48 6.52 6.30 0 0 0
14/05/2020
6.48
 76,660 6.52 6.52 6.44 0 0 0
13/05/2020
6.52
 199,620 6.32 6.66 6.28 0 0 0
12/05/2020
6.32
 49,400 6.25 6.32 6.21 0 0 0
11/05/2020
6.25
 39,530 6.15 6.25 6.20 40 11,190 -0.1
08/05/2020
6.15
 97,730 6.17 6.26 6.15 0 29,090 -0.2
07/05/2020
6.17
 66,230 6.16 6.24 6.13 0 18,170 -0.1
06/05/2020
6.16
 132,290 6.15 6.16 6.03 0 32,840 -0.2

Chính sách bảo mật | Điều khoản sử dụng |