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)
21/05/2021
14.59
 1,410,400 14.34 15.09 13.92 15,100 758,100 -12.7
20/05/2021
14.34
 496,500 14.38 14.42 14.21 0 10,700 -0.2
19/05/2021
14.38
 457,300 14.46 14.55 14.30 0 22,000 -0.4
18/05/2021
14.46
 432,900 14.46 14.72 14.38 0 4,300 -0.1
17/05/2021
14.46
 379,500 14.46 14.76 14.38 0 17,900 -0.3
14/05/2021
14.46
 295,800 14.51 14.67 14.42 3,600 14,900 -0.2
13/05/2021
14.51
 706,200 14.63 14.67 14.38 2,100 1,700 0.0
12/05/2021
14.63
 325,900 14.42 14.76 14.38 15,500 5,800 0.2
11/05/2021
14.42
 772,600 14.34 14.93 14.17 3,400 10,500 -0.1
10/05/2021
14.34
 322,400 14.59 14.59 14.17 0 4,300 -0.1
07/05/2021
14.59
 911,400 15.01 15.18 14.59 0 22,400 -0.4
06/05/2021
15.01
 576,400 14.59 15.30 14.42 0 10,000 -0.2
05/05/2021
14.59
 663,200 13.75 14.67 13.67 33,700 0 0.6
04/05/2021
13.75
 446,300 14.04 14.04 13.42 19,800 12,000 0.1
29/04/2021
14.04
 515,700 14.21 14.51 13.92 5,400 0 0.1
28/04/2021
14.21
 737,100 14.34 14.67 14.17 25,500 2,000 0.4
27/04/2021
14.34
 423,700 14.80 14.80 14.34 13,900 0 0.2
26/04/2021
14.80
 789,500 15.30 15.30 14.67 0 5,100 -0.1
23/04/2021
15.30
 618,200 14.80 15.30 14.25 67,600 0 1.2
22/04/2021
14.80
 1,210,500 15.89 15.89 14.80 4,800 36,200 -0.6
20/04/2021
15.89
 1,219,200 16.31 16.73 15.72 1,100 24,200 -0.4
19/04/2021
16.31
 746,800 16.73 16.98 16.10 2,300 6,700 -0.1
16/04/2021
16.73
 1,039,700 17.31 17.31 16.27 5,100 28,100 -0.5
15/04/2021
17.31
 1,264,100 17.52 17.52 16.31 5,800 16,400 -0.2
14/04/2021
17.52
 690,300 17.69 17.78 17.27 0 46,400 -1.0
13/04/2021
17.69
 626,900 18.07 18.24 17.44 300 16,000 -0.3
12/04/2021
18.07
 1,636,200 17.57 18.11 17.57 100 0 0.0
09/04/2021
17.57
 394,000 17.61 17.78 17.44 0 0 0
08/04/2021
17.61
 543,900 17.94 18.07 17.48 0 24,900 -0.5
07/04/2021
17.94
 702,400 17.36 18.11 17.19 27,000 0 0.6
06/04/2021
17.36
 593,800 17.36 17.40 17.06 2,500 4,400 -0.0
05/04/2021
17.36
 726,700 17.78 17.78 17.19 500 144,200 -3.0
02/04/2021
17.78
 807,600 17.44 18.11 17.61 4,100 400 0.1
01/04/2021
17.44
 865,000 17.36 17.61 17.15 0 223,700 -4.6
31/03/2021
17.36
 789,200 16.85 17.86 16.77 28,100 0 0.6
30/03/2021
16.85
 1,259,300 17.57 17.86 16.69 7,200 30,400 -0.5
29/03/2021
17.57
 691,700 17.52 17.94 17.31 6,600 500 0.1
26/03/2021
17.52
 2,089,900 18.20 18.20 16.94 18,200 3,500 0.3
25/03/2021
18.20
 943,800 18.66 18.70 17.69 0 7,300 -0.2
24/03/2021
18.66
 1,303,100 19.12 19.24 17.86 0 36,300 -0.8
23/03/2021
19.12
 1,305,500 19.37 19.62 18.87 12,000 65,700 -1.2
22/03/2021
19.37
 864,000 19.29 19.62 18.87 13,000 2,100 0.3
19/03/2021
19.29
 791,200 19.16 19.54 18.82 7,700 2,300 0.1
18/03/2021
19.16
 1,610,400 19.37 19.49 18.78 500 27,600 -0.6
17/03/2021
19.37
 1,354,100 20.00 20.08 19.29 500 37,100 -0.9
16/03/2021
20.00
 2,296,500 19.87 20.38 19.70 22,400 0 0.5
15/03/2021
19.87
 1,966,400 19.29 20.08 18.95 30,000 18,900 0.3
12/03/2021
19.29
 790,100 19.37 19.70 18.95 19,300 16,700 0.1
11/03/2021
19.37
 1,063,700 19.45 19.96 18.95 22,000 4,500 0.4
10/03/2021
19.45
 852,200 19.83 20.04 19.24 6,600 15,700 -0.2
09/03/2021
19.83
 1,051,900 19.58 20.29 18.87 60,900 12,000 1.1
08/03/2021
19.58
 1,448,900 18.87 20.08 18.61 78,500 34,600 1.0
05/03/2021
18.87
 1,886,200 18.78 18.87 17.61 43,600 14,200 0.6
04/03/2021
18.78
 2,316,900 19.41 20.38 18.07 24,000 22,600 0.0
03/03/2021
19.41
 2,005,100 18.15 19.41 18.15 44,100 2,700 1.0
02/03/2021
18.15
 2,778,600 16.98 18.15 16.69 80,400 15,500 1.4
01/03/2021
16.98
 1,669,900 17.02 17.19 16.60 22,400 1,500 0.4
26/02/2021
17.02
 1,245,900 16.69 17.61 16.18 24,200 0 0.5
25/02/2021
16.69
 2,096,000 15.60 16.69 15.60 62,500 5,000 1.1
24/02/2021
15.60
 4,232,900 14.59 15.60 14.59 29,700 12,000 0.3
23/02/2021
14.59
 811,300 14.67 14.76 14.46 1,300 30,500 -0.5
22/02/2021
14.67
 1,020,700 14.72 14.93 14.46 3,000 50,300 -0.8
19/02/2021
14.72
 888,400 14.67 15.01 14.42 0 24,100 -0.4
18/02/2021
14.67
 1,345,100 14.55 15.09 14.09 17,000 36,800 -0.3
17/02/2021
14.55
 1,220,300 14.09 14.67 13.92 37,500 0 0.6
09/02/2021
14.09
 1,386,500 13.50 14.17 13.42 38,700 0 0.6
08/02/2021
13.50
 1,431,600 14.42 14.63 13.42 10,100 27,700 -0.3
05/02/2021
14.42
 1,360,200 13.71 14.59 13.71 3,000 73,600 -1.2
04/02/2021
13.71
 1,352,800 12.83 13.71 12.75 0 76,400 -1.2
03/02/2021
12.83
 1,038,500 11.99 12.83 11.99 11,600 25,300 -0.2
02/02/2021
11.99
 1,417,300 11.70 11.99 11.40 138,800 424,600 -4.0
01/02/2021
11.70
 2,169,900 12.58 12.66 11.70 97,500 557,900 -6.4
29/01/2021
12.58
 1,439,000 12.49 12.91 11.66 135,200 16,600 1.7
28/01/2021
12.49
 894,000 13.42 13.42 12.49 1,000 12,100 -0.2
27/01/2021
13.42
 1,350,200 14.42 14.42 13.42 36,400 6,200 0.5
26/01/2021
14.42
 1,333,300 15.01 15.05 14.09 0 22,300 -0.4
25/01/2021
15.01
 1,261,100 14.76 15.22 14.25 34,400 131,800 -1.7
22/01/2021
14.76
 781,500 14.76 15.26 14.55 8,900 29,700 -0.4
21/01/2021
14.76
 1,370,100 14.09 14.76 13.29 43,800 6,400 0.6
20/01/2021
14.09
 1,465,300 14.59 14.59 13.58 75,700 38,100 0.6
19/01/2021
14.59
 2,083,000 15.68 15.68 14.59 0 26,500 -0.5
18/01/2021
15.68
 1,508,400 16.18 16.18 15.51 3,100 45,900 -0.8
15/01/2021
16.18
 1,707,900 16.14 16.48 15.93 300 21,700 -0.4
14/01/2021
16.14
 2,327,400 15.85 16.52 15.43 1,300 31,000 -0.6
13/01/2021
15.85
 2,471,200 15.51 16.35 14.84 5,400 17,900 -0.2
12/01/2021
15.51
 1,322,400 14.80 15.64 14.80 23,200 7,700 0.3
11/01/2021
14.80
 2,456,900 13.84 14.80 13.79 36,200 16,800 0.3
08/01/2021
13.84
 1,748,700 13.79 14.34 13.54 39,500 11,900 0.5
07/01/2021
13.79
 1,610,100 14.17 14.25 13.46 5,400 35,900 -0.5
06/01/2021
14.17
 891,000 13.96 14.59 14.00 70,400 11,500 1.0
05/01/2021
13.96
 2,030,400 13.08 13.96 12.83 410,900 0 6.7
04/01/2021
13.08
 1,213,800 12.87 13.58 12.54 35,800 83,200 -0.7
31/12/2020
12.87
 664,650 12.87 13.08 12.49 108,950 44,900 1.0
30/12/2020
12.87
 1,750,390 12.75 13.42 12.49 450,760 202,970 3.5
29/12/2020
12.75
 1,901,160 13.08 13.16 12.49 21,290 420,710 -6.1
28/12/2020
13.08
 1,872,500 12.54 13.37 12.75 10,600 31,550 -0.3
25/12/2020
12.54
 1,919,060 11.74 12.54 11.99 21,000 21,340 0.0
24/12/2020
11.74
 1,755,680 11.57 11.99 10.77 7,210 34,150 -0.4
23/12/2020
11.57
 2,582,710 10.82 11.57 11.07 2,800 15,780 -0.2
22/12/2020
10.82
 1,208,370 10.15 10.82 10.31 10,790 65,000 -0.7

Chính sách bảo mật | Điều khoản sử dụng |