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)
10/03/2020
6.01
 90,570 5.73 6.01 5.73 0 90 -0.0
09/03/2020
5.73
 61,500 6.13 6.17 5.73 0 0 0
06/03/2020
6.13
 14,170 6.12 6.13 6.10 0 840 -0.0
05/03/2020
6.12
 44,430 6.08 6.17 6.10 0 40 -0.0
04/03/2020
6.08
 19,850 6.13 6.13 6.08 0 0 0
03/03/2020
6.13
 58,110 6.06 6.13 6.06 0 0 0
02/03/2020
6.06
 89,290 6.06 6.06 6.03 0 0 0
28/02/2020
6.06
 43,040 6.13 6.13 6.06 0 0 0
27/02/2020
6.13
 63,950 6.10 6.16 6.10 0 0 0
26/02/2020
6.10
 38,500 6.10 6.10 6.04 0 0 0
25/02/2020
6.10
 48,980 6.07 6.16 6.02 0 0 0
24/02/2020
6.07
 38,950 6.21 6.23 6.07 0 0 0
21/02/2020
6.21
 51,490 6.20 6.28 6.17 50 0 0.0
20/02/2020
6.20
 112,840 6.16 6.28 6.17 0 0 0
19/02/2020
6.16
 47,760 6.13 6.19 6.13 0 0 0
18/02/2020
6.13
 64,160 6.13 6.17 6.10 0 0 0
17/02/2020
6.13
 65,350 6.17 6.17 6.10 0 0 0
14/02/2020
6.17
 17,280 6.21 6.21 6.13 0 0 0
13/02/2020
6.21
 19,100 6.21 6.23 6.17 0 0 0
12/02/2020
6.21
 55,470 6.14 6.21 6.16 0 0 0
11/02/2020
6.14
 9,210 6.07 6.16 6.14 0 0 0
10/02/2020
6.07
 35,390 6.06 6.16 6.06 0 2,000 -0.0
07/02/2020
6.06
 53,560 6.09 6.21 6.06 0 0 0
06/02/2020
6.09
 77,450 6.09 6.10 6.07 0 0 0
05/02/2020
6.09
 28,210 6.00 6.16 6.02 11,000 0 0.1
04/02/2020
6.00
 73,130 6.00 6.07 5.94 2,000 0 0.0
03/02/2020
6.00
 291,550 6.25 6.25 5.81 3,700 0 0.0
31/01/2020
6.25
 70,390 6.28 6.32 6.18 13,000 0 0.1
30/01/2020
6.28
 61,280 6.32 6.36 6.21 0 10,000 -0.1
22/01/2020
6.32
 89,190 6.28 6.43 6.25 0 0 0
21/01/2020
6.28
 41,380 6.29 6.32 6.19 12,000 0 0.1
20/01/2020
6.29
 213,340 6.32 6.32 6.13 0 99,950 -0.8
17/01/2020
6.32
 81,140 6.45 6.46 6.32 0 50 -0.0
16/01/2020
6.45
 78,360 6.46 6.50 6.32 0 0 0
15/01/2020
6.46
 45,250 6.54 6.54 6.37 0 28,470 -0.2
14/01/2020
6.54
 19,330 6.51 6.55 6.51 11,000 0 0.1
13/01/2020
6.51
 37,080 6.61 6.61 6.46 12,000 0 0.1
10/01/2020
6.61
 108,770 6.47 6.61 6.47 6,140 2,000 0.0
09/01/2020
6.47
 82,970 6.39 6.47 6.32 400 0 0.0
08/01/2020
6.39
 117,560 6.49 6.49 6.25 0 0 0
07/01/2020
6.49
 161,590 6.43 6.51 6.40 0 0 0
06/01/2020
6.43
 12,840 6.34 6.47 6.31 0 0 0
03/01/2020
6.34
 56,680 6.33 6.48 6.34 200 0 0.0
02/01/2020
6.33
 91,850 6.33 6.52 6.33 1,330 0 0.0
31/12/2019
6.33
 8,040 6.40 6.51 6.32 0 100 -0.0
30/12/2019
6.40
 48,110 6.47 6.58 6.40 0 0 0
27/12/2019
6.47
 73,890 6.29 6.61 6.27 10,200 0 0.1
26/12/2019
6.29
 111,670 6.58 6.68 6.29 0 0 0
25/12/2019
6.58
 111,700 6.33 6.60 6.33 0 0 0
24/12/2019
6.33
 47,660 6.32 6.39 6.32 0 0 0
23/12/2019
6.32
 120,450 6.13 6.32 6.13 0 0 0
20/12/2019
6.13
 61,920 6.25 6.25 6.13 7,220 0 0.1
19/12/2019
6.25
 62,060 6.23 6.25 6.15 0 0 0
18/12/2019
6.23
 50,660 6.21 6.26 6.16 0 0 0
17/12/2019
6.21
 132,840 6.21 6.32 6.13 0 0 0
16/12/2019
6.21
 169,710 6.13 6.21 6.10 0 0 0
13/12/2019
6.13
 15,460 6.12 6.16 6.13 0 0 0
12/12/2019
6.12
 25,140 6.17 6.19 6.12 0 0 0
11/12/2019
6.17
 54,020 6.17 6.23 6.10 0 0 0
10/12/2019
6.17
 44,220 6.13 6.19 6.13 0 0 0
09/12/2019
6.13
 41,480 6.22 6.25 6.13 0 0 0
06/12/2019
6.22
 29,860 6.19 6.22 6.19 0 0 0
05/12/2019
6.19
 48,210 6.19 6.23 6.18 0 0 0
04/12/2019
6.19
 11,260 6.19 6.24 6.13 0 0 0
03/12/2019
6.19
 8,600 6.25 6.25 6.19 0 0 0
02/12/2019
6.25
 45,490 6.28 6.28 6.13 0 0 0
29/11/2019
6.28
 37,520 6.33 6.33 6.28 0 0 0
28/11/2019
6.33
 7,900 6.33 6.35 6.26 0 0 0
27/11/2019
6.33
 29,560 6.34 6.34 6.26 0 0 0
26/11/2019
6.34
 80,690 6.36 6.36 6.32 2,220 0 0.0
25/11/2019
6.36
 76,750 6.40 6.40 6.21 100 0 0.0
22/11/2019
6.40
 105,820 6.44 6.49 6.38 0 0 0
21/11/2019
6.44
 85,430 6.46 6.58 6.43 300 0 0.0
20/11/2019
6.46
 72,500 6.47 6.51 6.46 0 0 0
19/11/2019
6.47
 142,630 6.44 6.64 6.43 0 0 0
18/11/2019
6.44
 56,250 6.49 6.55 6.44 1,100 0 0.0
15/11/2019
6.49
 42,520 6.56 6.62 6.47 2,000 0 0.0
14/11/2019
6.56
 14,870 6.65 6.70 6.56 3,200 0 0.0
13/11/2019
6.65
 143,960 6.65 6.76 6.62 128,180 0 1.1
12/11/2019
6.65
 147,050 6.45 6.65 6.43 60,770 0 0.5
11/11/2019
6.45
 7,480 6.45 6.46 6.41 1,360 0 0.0
08/11/2019
6.45
 81,620 6.46 6.47 6.42 1,510 0 0.0
07/11/2019
6.46
 80,570 6.46 6.47 6.43 790 0 0.0
06/11/2019
6.46
 49,740 6.46 6.50 6.43 0 0 0
05/11/2019
6.46
 72,620 6.54 6.54 6.45 0 90 -0.0
04/11/2019
6.54
 115,280 6.55 6.55 6.45 0 0 0
01/11/2019
6.55
 120,530 6.51 6.55 6.41 87,170 1,290 0.7
31/10/2019
6.51
 36,470 6.43 6.67 6.44 12,920 0 0.1
30/10/2019
6.43
 94,130 6.50 6.51 6.43 0 1,510 -0.0
29/10/2019
6.50
 192,460 6.51 6.55 6.41 61,280 350 0.5
28/10/2019
6.51
 128,970 6.55 6.55 6.48 10 0 0
25/10/2019
6.55
 87,360 6.58 6.62 6.51 1,510 0 0.0
24/10/2019
6.58
 67,870 6.56 6.61 6.55 0 0 0
23/10/2019
6.56
 239,130 6.70 6.70 6.55 350 490 -0.0
22/10/2019
6.70
 102,960 6.83 6.83 6.67 0 1,080 -0.0
21/10/2019
6.83
 51,790 6.69 6.92 6.62 0 0 0
18/10/2019
6.69
 126,280 6.73 6.81 6.62 0 15,270 -0.1
17/10/2019
6.73
 49,850 6.77 6.83 6.70 0 1,350 -0.0
16/10/2019
6.77
 81,620 6.86 6.87 6.77 0 0 0
15/10/2019
6.86
 108,580 6.86 6.87 6.77 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |