CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11
-0.05
(-0.45%)
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
(2026-02-11) 		-0.40 -3.49% 4,909,900 57,700 0.7
10.85
11.65
11.05
2 tháng
(2026-01-12) 		-0.60 -5.15% 9,270,900 63,100 0.7
10.85
11.75
11.05
3 tháng
(2025-12-15) 		-0.55 -4.74% 11,776,400 109,700 1.3
10.85
11.80
11.05
6 tháng
(2025-09-15) 		-2.15 -16.29% 35,779,000 -603,300 -7.4
10.85
13.25
11.05
12 tháng
(2025-03-18) 		-1.60 -12.65% 171,371,300 -270,160 -3.1
9.54
14.50
11.05
24 tháng
(2024-03-25) 		1.84 19.98% 351,017,400 1,446,440 14.9
8
14.50
11.05
36 tháng
(2023-03-29) 		1.35 13.92% 528,900,200 1,262,380 12.9
8
15.65
11.05
60 tháng
(2021-04-08) 		-8.03 -42.10% 979,047,000 -127,350 -17.7
7.18
32.19
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/12/2019
6.70
 11,260 6.70 6.76 6.65 0 0 0
03/12/2019
6.70
 8,600 6.77 6.77 6.70 0 0 0
02/12/2019
6.77
 45,490 6.81 6.81 6.65 0 0 0
29/11/2019
6.81
 37,520 6.86 6.86 6.81 0 0 0
28/11/2019
6.86
 7,900 6.86 6.88 6.79 0 0 0
27/11/2019
6.86
 29,560 6.87 6.87 6.79 0 0 0
26/11/2019
6.87
 80,690 6.89 6.89 6.85 2,220 0 0.0
25/11/2019
6.89
 76,750 6.93 6.93 6.73 100 0 0.0
22/11/2019
6.93
 105,820 6.98 7.04 6.92 0 0 0
21/11/2019
6.98
 85,430 7.01 7.14 6.96 300 0 0.0
20/11/2019
7.01
 72,500 7.01 7.05 7.00 0 0 0
19/11/2019
7.01
 142,630 6.98 7.19 6.97 0 0 0
18/11/2019
6.98
 56,250 7.03 7.10 6.98 1,100 0 0.0
15/11/2019
7.03
 42,520 7.11 7.18 7.01 2,000 0 0.0
14/11/2019
7.11
 14,870 7.21 7.26 7.11 3,200 0 0.0
13/11/2019
7.21
 143,960 7.21 7.32 7.18 128,180 0 1.1
12/11/2019
7.21
 147,050 6.99 7.21 6.97 60,770 0 0.5
11/11/2019
6.99
 7,480 6.99 7.00 6.95 1,360 0 0.0
08/11/2019
6.99
 81,620 7.00 7.01 6.96 1,510 0 0.0
07/11/2019
7.00
 80,570 7.00 7.01 6.97 790 0 0.0
06/11/2019
7.00
 49,740 7.00 7.05 6.97 0 0 0
05/11/2019
7.00
 72,620 7.09 7.09 6.99 0 90 -0.0
04/11/2019
7.09
 115,280 7.10 7.10 6.99 0 0 0
01/11/2019
7.10
 120,530 7.05 7.10 6.95 87,170 1,290 0.7
31/10/2019
7.05
 36,470 6.97 7.23 6.98 12,920 0 0.1
30/10/2019
6.97
 94,130 7.05 7.05 6.97 0 1,510 -0.0
29/10/2019
7.05
 192,460 7.05 7.10 6.95 61,280 350 0.5
28/10/2019
7.05
 128,970 7.10 7.10 7.02 10 0 0
25/10/2019
7.10
 87,360 7.14 7.18 7.05 1,510 0 0.0
24/10/2019
7.14
 67,870 7.11 7.17 7.10 0 0 0
23/10/2019
7.11
 239,130 7.26 7.26 7.10 350 490 -0.0
22/10/2019
7.26
 102,960 7.40 7.40 7.23 0 1,080 -0.0
21/10/2019
7.40
 51,790 7.25 7.50 7.18 0 0 0
18/10/2019
7.25
 126,280 7.29 7.38 7.18 0 15,270 -0.1
17/10/2019
7.29
 49,850 7.34 7.40 7.27 0 1,350 -0.0
16/10/2019
7.34
 81,620 7.44 7.45 7.34 0 0 0
15/10/2019
7.44
 108,580 7.44 7.45 7.34 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |