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)
21/12/2020
10.15
 1,530,830 9.52 10.15 9.39 23,150 102,500 -1.0
18/12/2020
9.52
 1,799,760 9.47 9.64 9.10 29,050 16,150 0.1
17/12/2020
9.47
 1,115,710 9.22 9.64 9.14 22,610 28,050 -0.1
16/12/2020
9.22
 3,029,140 8.64 9.22 8.97 43,270 5,120 0.4
15/12/2020
8.64
 1,465,260 8.11 8.64 8.15 5,620 0 0.1
14/12/2020
8.11
 433,760 8.06 8.21 8.05 1,480 0 0.0
11/12/2020
8.06
 501,730 7.97 8.09 7.87 116,190 0 1.1
10/12/2020
7.97
 345,470 8.10 8.13 7.94 2,500 5,300 -0.0
09/12/2020
8.10
 432,580 8.12 8.16 8.07 14,260 0 0.1
08/12/2020
8.12
 654,760 7.97 8.18 7.97 51,540 4,050 0.5
07/12/2020
7.97
 561,190 8.03 8.10 7.95 21,490 8,000 0.1
04/12/2020
8.03
 416,790 8.07 8.12 8.02 61,450 0 0.6
03/12/2020
8.07
 652,770 8.05 8.11 8.02 163,600 10 1.6
02/12/2020
8.05
 667,540 8.08 8.12 8.02 25,910 1,500 0.2
01/12/2020
8.08
 595,780 8.00 8.09 7.82 60,500 20,000 0.4
30/11/2020
8.00
 939,680 7.76 8.03 7.77 230,810 0 2.2
27/11/2020
7.76
 387,080 7.80 7.84 7.76 114,440 490 1.1
26/11/2020
7.80
 232,290 7.93 7.93 7.63 0 0 0
25/11/2020
7.93
 677,250 7.93 8.03 7.81 238,490 0 2.3
24/11/2020
7.93
 750,370 7.70 7.95 7.70 134,260 0 1.3
23/11/2020
7.70
 746,830 7.46 7.71 7.45 700 0 0.0
20/11/2020
7.46
 263,570 7.63 7.66 7.46 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
7.63
 915,890 7.34 7.63 7.39 32,000 0 0.3
18/11/2020
7.34
 614,180 7.30 7.37 7.28 1,000 0 0.0
17/11/2020
7.30
 672,690 7.32 7.34 7.26 50 0 0.0
16/11/2020
7.32
 576,910 7.34 7.37 7.32 3,800 0 0.0
13/11/2020
7.34
 810,000 7.34 7.37 7.31 0 0 0
12/11/2020
7.34
 770,380 7.25 7.35 7.22 0 0 0
11/11/2020
7.25
 137,270 7.20 7.28 7.19 180 0 0.0
10/11/2020
7.20
 370,500 7.25 7.30 7.20 1,270 0 0.0
09/11/2020
7.25
 265,800 7.12 7.31 7.13 1,500 0 0.0
06/11/2020
7.12
 337,030 7.16 7.26 7.08 0 0 0
05/11/2020
7.16
 319,940 7.22 7.35 7.15 0 0 0
04/11/2020
7.22
 375,010 7.27 7.34 7.22 100 0 0.0
03/11/2020
7.27
 867,680 7.34 7.40 7.27 0 0 0
02/11/2020
7.34
 387,510 7.40 7.41 7.30 0 0 0
30/10/2020
7.40
 848,760 7.15 7.49 7.15 0 0 0
29/10/2020
7.15
 534,950 7.02 7.15 6.93 0 0 0
28/10/2020
7.02
 465,450 7.13 7.16 7.01 100 20,000 -0.2
27/10/2020
7.13
 879,780 7.11 7.14 6.96 0 0 0
26/10/2020
7.11
 518,970 7.21 7.21 7.06 0 0 0
23/10/2020
7.21
 197,100 7.30 7.34 7.18 1,100 0 0.0
22/10/2020
7.30
 637,180 7.21 7.46 7.24 0 0 0
21/10/2020
7.21
 1,195,420 6.74 7.21 6.89 0 48,780 -0.5
20/10/2020
6.74
 37,200 6.75 6.75 6.70 5,400 0 0.0
19/10/2020
6.75
 41,250 6.73 6.76 6.72 1,450 0 0.0
16/10/2020
6.73
 139,360 6.66 6.73 6.62 0 0 0
15/10/2020
6.66
 137,340 6.73 6.76 6.65 12,000 0 0.1
14/10/2020
6.73
 56,270 6.70 6.77 6.69 0 0 0
13/10/2020
6.70
 61,560 6.71 6.77 6.67 0 0 0
12/10/2020
6.71
 138,080 6.77 6.77 6.71 0 2,000 -0.0
09/10/2020
6.77
 41,890 6.77 6.81 6.77 6,300 0 0.1
08/10/2020
6.77
 89,740 6.81 6.81 6.76 0 0 0
07/10/2020
6.81
 89,700 6.77 6.81 6.76 2,000 0 0.0
06/10/2020
6.77
 440,600 6.77 6.81 6.76 0 0 0
05/10/2020
6.77
 216,450 6.77 6.85 6.74 13,000 0 0.1
02/10/2020
6.77
 507,230 6.89 6.92 6.76 1,800 89,560 -0.8
01/10/2020
6.89
 96,260 6.83 6.89 6.85 100 0 0.0
30/09/2020
6.83
 112,330 6.80 6.85 6.77 0 0 0
29/09/2020
6.80
 115,170 6.88 6.89 6.77 0 0 0
28/09/2020
6.88
 72,970 6.85 6.89 6.85 0 0 0
25/09/2020
6.85
 125,330 6.83 6.87 6.79 0 0 0
24/09/2020
6.83
 57,550 6.83 6.85 6.79 0 0 0
23/09/2020
6.83
 69,290 6.88 6.89 6.82 0 0 0
22/09/2020
6.88
 128,090 6.89 6.89 6.83 0 0 0
21/09/2020
6.89
 82,410 6.90 6.92 6.81 0 0 0
18/09/2020
6.90
 156,750 6.89 6.92 6.88 0 15,170 -0.1
17/09/2020
6.89
 425,850 6.89 6.94 6.73 0 0 0
16/09/2020
6.89
 262,620 6.66 6.92 6.61 0 0 0
15/09/2020
6.66
 85,780 6.64 6.69 6.64 0 0 0
14/09/2020
6.64
 56,790 6.62 6.64 6.59 1,500 0 0.0
11/09/2020
6.62
 98,350 6.58 6.64 6.58 0 0 0
10/09/2020
6.58
 23,070 6.55 6.61 6.55 0 0 0
09/09/2020
6.55
 175,340 6.52 6.59 6.50 2,450 0 0.0
08/09/2020
6.52
 54,810 6.52 6.55 6.49 0 0 0
07/09/2020
6.52
 169,960 6.52 6.55 6.50 0 0 0
04/09/2020
6.52
 279,710 6.57 6.57 6.40 0 60,000 -0.5
03/09/2020
6.57
 149,590 6.61 6.67 6.56 0 30,040 -0.3
01/09/2020
6.61
 113,520 6.60 6.68 6.57 2,500 0 0.0
31/08/2020
6.60
 238,020 6.58 6.69 6.56 0 0 0
28/08/2020
6.58
 190,030 6.55 6.66 6.56 0 0 0
27/08/2020
6.55
 422,480 6.48 6.61 6.49 0 0 0
26/08/2020
6.48
 265,670 6.39 6.55 6.38 0 0 0
25/08/2020
6.39
 208,920 6.39 6.42 6.34 0 200 -0.0
24/08/2020
6.39
 275,830 6.34 6.44 6.33 0 0 0
21/08/2020
6.34
 162,070 6.40 6.40 6.32 0 0 0
20/08/2020
6.40
 133,910 6.46 6.47 6.32 60 0 0.0
19/08/2020
6.46
 228,780 6.44 6.51 6.42 0 0 0
18/08/2020
6.44
 230,460 6.28 6.47 6.29 4,620 0 0.0
17/08/2020
6.28
 248,280 6.18 6.32 6.18 7,110 0 0.1
14/08/2020
6.18
 124,350 6.16 6.24 6.16 0 0 0
13/08/2020
6.16
 16,450 6.14 6.16 6.10 10 0 0.0
12/08/2020
6.14
 60,860 6.13 6.16 6.10 0 0 0
11/08/2020
6.13
 46,820 6.14 6.16 6.10 0 0 0
10/08/2020
6.14
 92,620 6.07 6.14 6.10 0 0 0
07/08/2020
6.07
 25,470 6.13 6.13 6.03 0 0 0
06/08/2020
6.13
 85,730 6.10 6.13 6.09 10 0 0.0
05/08/2020
6.10
 59,060 6.08 6.13 6.07 0 0 0
04/08/2020
6.08
 62,890 5.97 6.09 5.98 0 17,590 -0.1
03/08/2020
5.97
 44,990 5.93 5.97 5.93 10 0 0

Chính sách bảo mật | Điều khoản sử dụng |