CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.05
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
(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)
14/10/2019
7.44
 105,020 7.50 7.58 7.42 200 0 0.0
11/10/2019
7.50
 169,990 7.67 7.67 7.41 0 0 0
10/10/2019
7.67
 202,200 7.73 7.73 7.58 0 0 0
09/10/2019
7.73
 122,380 7.73 7.75 7.66 2,570 0 0.0
08/10/2019
7.73
 129,110 7.74 7.79 7.64 0 0 0
07/10/2019
7.74
 575,790 7.37 7.82 7.37 0 0 0
04/10/2019
7.37
 202,170 7.52 7.58 7.37 2,700 0 0.0
03/10/2019
7.52
 162,930 7.34 7.58 7.18 0 35,160 -0.3
02/10/2019
7.34
 97,840 7.26 7.50 7.28 0 0 0
01/10/2019
7.26
 126,470 7.16 7.30 7.11 0 0 0
30/09/2019
7.16
 144,230 7.29 7.34 7.16 0 0 0
27/09/2019
7.29
 53,450 7.26 7.34 7.08 0 0 0
26/09/2019
7.26
 142,190 7.30 7.42 7.26 0 0 0
25/09/2019
7.30
 48,200 7.31 7.34 7.25 1,370 4,840 -0.0
24/09/2019
7.31
 108,310 7.22 7.42 7.21 0 5,960 -0.1
23/09/2019
7.22
 142,890 7.58 7.64 7.22 6,430 11,040 -0.0
20/09/2019
7.58
 137,140 7.63 7.68 7.58 0 0 0
19/09/2019
7.63
 133,750 7.72 7.72 7.63 0 1,650 -0.0
18/09/2019
7.72
 342,380 7.75 7.75 7.63 0 0 0
17/09/2019
7.75
 182,740 7.82 7.82 7.58 0 0 0
16/09/2019
7.82
 215,630 7.52 7.87 7.65 450 0 0.0
13/09/2019
7.52
 241,550 7.41 7.67 7.50 0 0 0
12/09/2019
7.41
 183,420 6.93 7.41 6.93 0 0 0
11/09/2019
6.93
 224,800 7.10 7.11 6.73 0 0 0
10/09/2019: Cổ tức tiền mặt tỉ lệ: 12%
10/09/2019
7.10
 466,900 7.58 7.75 7.10 0 0 0
09/09/2019
7.58
 456,200 7.62 7.69 7.58 0 0 0
06/09/2019
7.62
 214,960 7.66 7.69 7.55 0 0 0
05/09/2019
7.66
 412,990 7.55 7.80 7.55 0 0 0
04/09/2019
7.55
 238,870 7.62 7.66 7.48 0 0 0
03/09/2019
7.62
 546,850 7.73 7.87 7.58 0 0 0
30/08/2019
7.73
 1,450,460 7.76 8.02 7.73 7,000 10,000 -0.0
29/08/2019
7.76
 423,080 7.80 7.87 7.69 0 0 0
28/08/2019
7.80
 1,082,550 7.84 8.02 7.80 0 6,000 -0.1
27/08/2019
7.84
 1,403,400 7.73 8.09 7.84 0 0 0
26/08/2019
7.73
 875,380 7.44 7.76 7.37 0 16,680 -0.2
23/08/2019
7.44
 322,760 7.37 7.55 7.30 500 0 0.0
22/08/2019
7.37
 313,220 7.51 7.55 7.26 16,000 0 0.2
21/08/2019
7.51
 862,640 7.40 7.84 7.40 50,000 0 0.5
20/08/2019
7.40
 922,120 6.95 7.40 7.01 0 0 0
19/08/2019
6.95
 319,710 6.72 6.96 6.65 0 0 0
16/08/2019
6.72
 197,440 6.79 6.79 6.72 0 0 0
15/08/2019
6.79
 332,200 6.78 6.86 6.50 0 0 0
14/08/2019
6.78
 138,030 6.78 6.86 6.72 0 0 0
13/08/2019
6.78
 356,950 6.55 6.86 6.52 0 0 0
12/08/2019
6.55
 87,730 6.61 6.68 6.52 0 0 0
09/08/2019
6.61
 151,820 6.68 6.68 6.54 0 0 0
08/08/2019
6.68
 339,610 6.79 6.79 6.50 0 0 0
07/08/2019
6.79
 260,700 6.83 7.17 6.79 0 0 0
06/08/2019
6.83
 880,060 6.39 6.83 6.38 0 0 0
05/08/2019
6.39
 256,800 6.31 6.40 6.28 0 0 0
02/08/2019
6.31
 283,370 6.02 6.34 6.00 0 0 0
01/08/2019
6.02
 31,860 6.02 6.07 6.02 0 0 0
31/07/2019
6.02
 45,410 6.04 6.04 5.92 0 0 0
30/07/2019
6.04
 60,130 6.15 6.15 6.04 700 0 0.0
29/07/2019
6.15
 18,230 6.17 6.20 6.07 100 0 0.0
26/07/2019
6.17
 123,330 6.02 6.21 6.02 0 0 0
25/07/2019
6.02
 13,800 6.03 6.03 6.00 0 0 0
24/07/2019
6.03
 14,210 6.02 6.04 6.00 0 0 0
23/07/2019
6.02
 87,370 5.99 6.02 5.97 0 0 0
22/07/2019
5.99
 34,590 6.00 6.00 5.97 0 0 0
19/07/2019
6.00
 42,960 6.00 6.00 5.97 0 0 0
18/07/2019
6.00
 59,620 6.00 6.00 5.97 0 0 0
17/07/2019
6.00
 62,370 6.00 6.00 5.97 0 0 0
16/07/2019
6.00
 60,100 6.00 6.03 5.97 0 0 0
15/07/2019
6.00
 68,250 6.01 6.03 6.00 0 0 0
12/07/2019
6.01
 67,030 6.02 6.02 5.97 0 0 0
11/07/2019
6.02
 19,750 6.03 6.03 6.00 0 0 0
10/07/2019
6.03
 35,920 6.01 6.03 5.97 0 0 0
09/07/2019
6.01
 5,490 6.00 6.04 6.00 0 0 0
08/07/2019
6.00
 40,000 5.97 6.04 5.98 0 0 0
05/07/2019
5.97
 2,490 5.97 6.04 5.97 0 0 0
04/07/2019
5.97
 74,500 6.03 6.03 5.92 0 0 0
03/07/2019
6.03
 53,100 6.05 6.05 5.96 0 0 0
02/07/2019
6.05
 25,120 6.05 6.07 5.96 0 0 0
01/07/2019
6.05
 9,990 6.05 6.07 6.05 0 0 0
28/06/2019
6.05
 18,980 5.96 6.06 5.85 0 0 0
27/06/2019
5.96
 39,350 6.10 6.10 5.92 0 0 0
26/06/2019
6.10
 16,710 6.10 6.10 6.07 0 0 0
25/06/2019
6.10
 7,940 6.13 6.13 6.08 2,200 0 0.0
24/06/2019
6.13
 11,160 6.10 6.13 6.07 0 0 0
21/06/2019
6.10
 42,710 6.07 6.10 6.05 0 0 0
20/06/2019
6.07
 21,260 6.07 6.07 6.05 0 0 0
19/06/2019
6.07
 2,710 6.07 6.10 6.07 0 0 0
18/06/2019
6.07
 39,660 6.08 6.08 6.00 1,000 0 0.0
17/06/2019
6.08
 28,410 6.07 6.17 6.07 0 0 0
14/06/2019
6.07
 12,630 6.07 6.11 6.07 0 0 0
13/06/2019
6.07
 25,100 6.10 6.10 6.07 0 0 0
12/06/2019
6.10
 28,770 6.12 6.12 6.02 0 0 0
11/06/2019
6.12
 9,010 6.12 6.12 6.06 0 0 0
10/06/2019
6.12
 4,030 6.09 6.14 6.09 0 0 0
07/06/2019
6.09
 27,190 6.00 6.09 6.00 0 0 0
06/06/2019
6.00
 36,430 6.00 6.03 5.98 1,000 0 0.0
05/06/2019
6.00
 1,570 5.99 6.13 6.00 0 0 0
04/06/2019
5.99
 34,750 6.03 6.07 5.97 0 0 0
03/06/2019
6.03
 52,320 6.03 6.04 6.00 0 0 0
31/05/2019
6.03
 16,310 6.07 6.14 6.03 0 0 0
30/05/2019
6.07
 25,260 6.07 6.14 6.07 500 0 0.0
29/05/2019
6.07
 78,870 6.03 6.13 5.92 0 0 0
28/05/2019
6.03
 19,630 6.03 6.07 6.02 0 0 0
27/05/2019
6.03
 14,470 6.06 6.06 6.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |