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)
31/07/2020
5.93
 16,450 5.94 5.94 5.87 40 0 0.0
30/07/2020
5.94
 39,320 5.87 5.94 5.79 0 0 0
29/07/2020
5.87
 62,030 6.00 6.00 5.78 0 0 0
28/07/2020
6.00
 133,950 5.72 6.00 5.64 0 0 0
27/07/2020
5.72
 103,390 6.02 6.02 5.69 0 0 0
24/07/2020
6.02
 156,250 6.07 6.12 6.00 230 0 0.0
23/07/2020
6.07
 86,450 6.10 6.13 6.07 200 0 0.0
22/07/2020
6.10
 120,980 5.81 6.17 6.06 0 6,830 -0.1
21/07/2020
5.81
 181,380 6.25 6.25 5.81 0 0 0
20/07/2020
6.25
 52,630 6.33 6.33 6.21 0 0 0
17/07/2020
6.33
 75,440 6.34 6.43 6.33 10,000 0 0.1
16/07/2020
6.34
 344,600 6.21 6.51 6.21 0 0 0
15/07/2020
6.21
 101,930 6.10 6.21 6.10 0 0 0
14/07/2020
6.10
 21,070 6.06 6.11 6.07 0 0 0
13/07/2020
6.06
 67,920 6.10 6.10 6.06 0 0 0
10/07/2020
6.10
 18,790 6.12 6.13 6.04 0 0 0
09/07/2020
6.12
 43,930 6.11 6.12 6.07 0 0 0
08/07/2020
6.11
 43,110 6.12 6.12 6.02 0 0 0
07/07/2020
6.12
 114,950 5.98 6.13 5.98 57,660 0 0.5
06/07/2020
5.98
 123,650 6.02 6.06 5.98 0 47,310 -0.4
03/07/2020
6.02
 51,660 6.07 6.08 6.02 0 11,780 -0.1
02/07/2020
6.07
 51,910 6.09 6.10 6.01 0 0 0
01/07/2020
6.09
 59,250 5.99 6.09 5.96 0 0 0
30/06/2020
5.99
 106,400 5.98 6.10 5.95 0 0 0
29/06/2020
5.98
 116,530 6.10 6.10 5.94 0 0 0
26/06/2020
6.10
 51,390 6.06 6.16 6.04 0 0 0
25/06/2020
6.06
 78,230 6.13 6.15 6.06 0 0 0
24/06/2020
6.13
 121,010 6.17 6.17 6.10 0 0 0
23/06/2020
6.17
 189,060 6.13 6.21 6.13 0 0 0
22/06/2020
6.13
 124,980 6.16 6.16 6.10 0 40 -0.0
19/06/2020
6.16
 52,900 6.11 6.23 6.11 0 0 0
18/06/2020
6.11
 92,550 6.03 6.11 6.03 0 0 0
17/06/2020
6.03
 43,720 6.02 6.17 6.02 0 0 0
16/06/2020
6.02
 117,320 5.95 6.05 5.91 0 0 0
15/06/2020
5.95
 200,540 6.22 6.22 5.87 0 0 0
12/06/2020
6.22
 295,140 6.25 6.25 6.08 0 0 0
11/06/2020
6.25
 520,670 6.31 6.47 6.25 0 26,570 -0.2
10/06/2020
6.31
 275,390 6.26 6.31 6.17 46,000 65,000 -0.2
09/06/2020
6.26
 156,540 6.30 6.30 6.21 12,000 31,310 -0.2
08/06/2020
6.30
 402,700 6.25 6.31 6.25 0 74,070 -0.6
05/06/2020
6.25
 245,370 6.10 6.28 6.07 0 0 0
04/06/2020
6.10
 167,620 6.06 6.12 6.05 0 0 0
03/06/2020
6.06
 58,000 6.05 6.06 6.03 0 0 0
02/06/2020
6.05
 219,000 6.07 6.10 6.03 0 97,980 -0.8
01/06/2020
6.07
 141,630 6.07 6.10 6.03 0 0 0
29/05/2020
6.07
 30,960 6.07 6.07 6.03 0 0 0
28/05/2020
6.07
 93,410 6.09 6.09 6.02 0 0 0
27/05/2020
6.09
 73,590 6.09 6.16 6.02 40 0 0.0
26/05/2020
6.09
 107,160 6.06 6.13 6.05 190 0 0.0
25/05/2020
6.06
 205,070 5.95 6.09 5.93 0 0 0
22/05/2020
5.95
 151,890 5.97 6.00 5.94 8,000 0 0.1
21/05/2020
5.97
 101,110 5.96 6.05 5.97 290 0 0.0
20/05/2020
5.96
 154,170 5.92 6.02 5.92 30 0 0.0
19/05/2020
5.92
 99,950 5.87 6.01 5.88 0 0 0
18/05/2020
5.87
 24,790 5.91 5.91 5.84 0 0 0
15/05/2020
5.91
 146,430 5.98 6.02 5.81 0 0 0
14/05/2020
5.98
 76,660 6.02 6.02 5.94 0 0 0
13/05/2020
6.02
 199,620 5.83 6.15 5.79 0 0 0
12/05/2020
5.83
 49,400 5.76 5.83 5.73 0 0 0
11/05/2020
5.76
 39,530 5.67 5.76 5.72 40 11,190 -0.1
08/05/2020
5.67
 97,730 5.69 5.78 5.67 0 29,090 -0.2
07/05/2020
5.69
 66,230 5.68 5.76 5.66 0 18,170 -0.1
06/05/2020
5.68
 132,290 5.67 5.68 5.57 0 32,840 -0.2
05/05/2020
5.67
 23,100 5.69 5.78 5.66 0 5,550 -0.0
04/05/2020
5.69
 30,710 5.74 5.79 5.69 0 6,690 -0.1
29/04/2020
5.74
 69,750 5.76 5.79 5.74 0 0 0
28/04/2020
5.76
 19,080 5.77 5.79 5.69 0 0 0
27/04/2020
5.77
 22,870 5.78 5.78 5.67 0 0 0
24/04/2020
5.78
 27,740 5.79 5.79 5.68 0 0 0
23/04/2020
5.79
 35,640 5.64 5.83 5.72 0 0 0
22/04/2020
5.64
 16,460 5.55 5.66 5.40 0 0 0
21/04/2020
5.55
 97,910 5.72 5.79 5.54 0 0 0
20/04/2020
5.72
 58,690 5.79 5.85 5.72 0 0 0
17/04/2020
5.79
 114,590 5.42 5.79 5.42 0 0 0
16/04/2020
5.42
 69,860 5.45 5.45 5.34 0 0 0
15/04/2020
5.45
 80,090 5.43 5.49 5.34 0 0 0
14/04/2020
5.43
 64,080 5.46 5.46 5.32 0 0 0
13/04/2020
5.46
 25,000 5.34 5.46 5.31 0 0 0
10/04/2020
5.34
 63,730 5.31 5.49 5.31 0 0 0
09/04/2020
5.31
 90,430 5.31 5.49 5.29 0 0 0
08/04/2020
5.31
 45,990 5.33 5.33 5.19 14,000 7,000 0.0
07/04/2020
5.33
 121,170 5.31 5.34 5.27 0 0 0
06/04/2020
5.31
 163,470 4.97 5.31 5.04 0 0 0
03/04/2020
4.97
 104,710 4.82 5.00 4.78 0 0 0
01/04/2020
4.82
 35,000 4.70 4.82 4.51 40 0 0.0
31/03/2020
4.70
 55,870 4.67 4.75 4.59 0 25,000 -0.2
30/03/2020
4.67
 185,200 5.02 5.21 4.67 0 0 0
27/03/2020
5.02
 24,940 5.04 5.18 4.93 0 0 0
26/03/2020
5.04
 72,970 5.24 5.27 5.04 0 0 0
25/03/2020
5.24
 281,450 5.12 5.27 5.06 0 0 0
24/03/2020
5.12
 68,010 5.00 5.15 4.93 0 9,570 -0.1
23/03/2020
5.00
 271,070 5.37 5.37 5.00 0 0 0
20/03/2020
5.37
 42,770 5.30 5.46 5.21 0 0 0
19/03/2020
5.30
 54,130 5.42 5.46 5.19 0 120 -0.0
18/03/2020
5.42
 209,710 5.34 5.49 5.27 0 0 0
17/03/2020
5.34
 110,520 5.53 5.67 5.19 0 0 0
16/03/2020
5.53
 128,550 5.72 5.79 5.49 0 0 0
13/03/2020
5.72
 112,250 5.51 5.76 5.15 0 180 -0.0
12/03/2020
5.51
 285,440 5.91 5.91 5.50 0 330 -0.0
11/03/2020
5.91
 55,340 6.01 6.08 5.79 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |