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)
05/05/2020
6.15
 23,100 6.17 6.26 6.13 0 5,550 -0.0
04/05/2020
6.17
 30,710 6.22 6.27 6.17 0 6,690 -0.1
29/04/2020
6.22
 69,750 6.24 6.27 6.22 0 0 0
28/04/2020
6.24
 19,080 6.26 6.27 6.17 0 0 0
27/04/2020
6.26
 22,870 6.26 6.26 6.14 0 0 0
24/04/2020
6.26
 27,740 6.27 6.28 6.16 0 0 0
23/04/2020
6.27
 35,640 6.12 6.32 6.20 0 0 0
22/04/2020
6.12
 16,460 6.01 6.13 5.85 0 0 0
21/04/2020
6.01
 97,910 6.20 6.28 6.00 0 0 0
20/04/2020
6.20
 58,690 6.27 6.34 6.20 0 0 0
17/04/2020
6.27
 114,590 5.87 6.27 5.87 0 0 0
16/04/2020
5.87
 69,860 5.90 5.90 5.79 0 0 0
15/04/2020
5.90
 80,090 5.88 5.95 5.79 0 0 0
14/04/2020
5.88
 64,080 5.91 5.91 5.77 0 0 0
13/04/2020
5.91
 25,000 5.79 5.91 5.75 0 0 0
10/04/2020
5.79
 63,730 5.75 5.95 5.75 0 0 0
09/04/2020
5.75
 90,430 5.75 5.95 5.73 0 0 0
08/04/2020
5.75
 45,990 5.77 5.77 5.63 14,000 7,000 0.0
07/04/2020
5.77
 121,170 5.76 5.79 5.71 0 0 0
06/04/2020
5.76
 163,470 5.38 5.76 5.46 0 0 0
03/04/2020
5.38
 104,710 5.22 5.42 5.18 0 0 0
01/04/2020
5.22
 35,000 5.09 5.22 4.89 40 0 0.0
31/03/2020
5.09
 55,870 5.06 5.15 4.97 0 25,000 -0.2
30/03/2020
5.06
 185,200 5.44 5.64 5.06 0 0 0
27/03/2020
5.44
 24,940 5.46 5.62 5.34 0 0 0
26/03/2020
5.46
 72,970 5.68 5.72 5.46 0 0 0
25/03/2020
5.68
 281,450 5.55 5.71 5.48 0 0 0
24/03/2020
5.55
 68,010 5.42 5.59 5.34 0 9,570 -0.1
23/03/2020
5.42
 271,070 5.82 5.82 5.42 0 0 0
20/03/2020
5.82
 42,770 5.74 5.92 5.65 0 0 0
19/03/2020
5.74
 54,130 5.87 5.92 5.63 0 120 -0.0
18/03/2020
5.87
 209,710 5.79 5.95 5.71 0 0 0
17/03/2020
5.79
 110,520 5.99 6.15 5.63 0 0 0
16/03/2020
5.99
 128,550 6.20 6.28 5.95 0 0 0
13/03/2020
6.20
 112,250 5.97 6.24 5.59 0 180 -0.0
12/03/2020
5.97
 285,440 6.41 6.41 5.96 0 330 -0.0
11/03/2020
6.41
 55,340 6.52 6.59 6.28 0 0 0
10/03/2020
6.52
 90,570 6.21 6.52 6.21 0 90 -0.0
09/03/2020
6.21
 61,500 6.65 6.69 6.21 0 0 0
06/03/2020
6.65
 14,170 6.63 6.65 6.61 0 840 -0.0
05/03/2020
6.63
 44,430 6.59 6.69 6.61 0 40 -0.0
04/03/2020
6.59
 19,850 6.65 6.65 6.59 0 0 0
03/03/2020
6.65
 58,110 6.56 6.65 6.56 0 0 0
02/03/2020
6.56
 89,290 6.56 6.56 6.53 0 0 0
28/02/2020
6.56
 43,040 6.64 6.64 6.56 0 0 0
27/02/2020
6.64
 63,950 6.61 6.67 6.61 0 0 0
26/02/2020
6.61
 38,500 6.61 6.61 6.55 0 0 0
25/02/2020
6.61
 48,980 6.58 6.68 6.52 0 0 0
24/02/2020
6.58
 38,950 6.73 6.75 6.58 0 0 0
21/02/2020
6.73
 51,490 6.72 6.80 6.69 50 0 0.0
20/02/2020
6.72
 112,840 6.67 6.81 6.69 0 0 0
19/02/2020
6.67
 47,760 6.64 6.71 6.65 0 0 0
18/02/2020
6.64
 64,160 6.65 6.69 6.61 0 0 0
17/02/2020
6.65
 65,350 6.69 6.69 6.61 0 0 0
14/02/2020
6.69
 17,280 6.73 6.73 6.65 0 0 0
13/02/2020
6.73
 19,100 6.73 6.75 6.69 0 0 0
12/02/2020
6.73
 55,470 6.65 6.73 6.68 0 0 0
11/02/2020
6.65
 9,210 6.58 6.68 6.65 0 0 0
10/02/2020
6.58
 35,390 6.56 6.67 6.56 0 2,000 -0.0
07/02/2020
6.56
 53,560 6.60 6.73 6.56 0 0 0
06/02/2020
6.60
 77,450 6.60 6.61 6.57 0 0 0
05/02/2020
6.60
 28,210 6.51 6.68 6.52 11,000 0 0.1
04/02/2020
6.51
 73,130 6.51 6.58 6.44 2,000 0 0.0
03/02/2020
6.51
 291,550 6.77 6.77 6.30 3,700 0 0.0
31/01/2020
6.77
 70,390 6.80 6.85 6.70 13,000 0 0.1
30/01/2020
6.80
 61,280 6.85 6.89 6.73 0 10,000 -0.1
22/01/2020
6.85
 89,190 6.81 6.97 6.78 0 0 0
21/01/2020
6.81
 41,380 6.82 6.85 6.70 12,000 0 0.1
20/01/2020
6.82
 213,340 6.85 6.85 6.65 0 99,950 -0.8
17/01/2020
6.85
 81,140 6.99 7.01 6.85 0 50 -0.0
16/01/2020
6.99
 78,360 7.01 7.05 6.85 0 0 0
15/01/2020
7.01
 45,250 7.09 7.09 6.90 0 28,470 -0.2
14/01/2020
7.09
 19,330 7.05 7.10 7.05 11,000 0 0.1
13/01/2020
7.05
 37,080 7.17 7.17 7.01 12,000 0 0.1
10/01/2020
7.17
 108,770 7.01 7.17 7.01 6,140 2,000 0.0
09/01/2020
7.01
 82,970 6.92 7.01 6.85 400 0 0.0
08/01/2020
6.92
 117,560 7.03 7.03 6.77 0 0 0
07/01/2020
7.03
 161,590 6.97 7.05 6.93 0 0 0
06/01/2020
6.97
 12,840 6.87 7.01 6.84 0 0 0
03/01/2020
6.87
 56,680 6.86 7.02 6.87 200 0 0.0
02/01/2020
6.86
 91,850 6.86 7.06 6.86 1,330 0 0.0
31/12/2019
6.86
 8,040 6.93 7.05 6.85 0 100 -0.0
30/12/2019
6.93
 48,110 7.01 7.14 6.93 0 0 0
27/12/2019
7.01
 73,890 6.82 7.16 6.79 10,200 0 0.1
26/12/2019
6.82
 111,670 7.14 7.24 6.82 0 0 0
25/12/2019
7.14
 111,700 6.86 7.15 6.86 0 0 0
24/12/2019
6.86
 47,660 6.85 6.92 6.85 0 0 0
23/12/2019
6.85
 120,450 6.65 6.85 6.65 0 0 0
20/12/2019
6.65
 61,920 6.77 6.77 6.65 7,220 0 0.1
19/12/2019
6.77
 62,060 6.75 6.77 6.66 0 0 0
18/12/2019
6.75
 50,660 6.73 6.79 6.67 0 0 0
17/12/2019
6.73
 132,840 6.73 6.85 6.64 0 0 0
16/12/2019
6.73
 169,710 6.65 6.73 6.61 0 0 0
13/12/2019
6.65
 15,460 6.63 6.68 6.64 0 0 0
12/12/2019
6.63
 25,140 6.69 6.71 6.63 0 0 0
11/12/2019
6.69
 54,020 6.69 6.75 6.61 0 0 0
10/12/2019
6.69
 44,220 6.65 6.71 6.64 0 0 0
09/12/2019
6.65
 41,480 6.74 6.77 6.65 0 0 0
06/12/2019
6.74
 29,860 6.70 6.74 6.70 0 0 0
05/12/2019
6.70
 48,210 6.70 6.75 6.70 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |