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)
14/10/2019
6.86
 105,020 6.92 6.99 6.85 200 0 0.0
11/10/2019
6.92
 169,990 7.07 7.07 6.84 0 0 0
10/10/2019
7.07
 202,200 7.13 7.13 7.00 0 0 0
09/10/2019
7.13
 122,380 7.13 7.15 7.07 2,570 0 0.0
08/10/2019
7.13
 129,110 7.14 7.19 7.05 0 0 0
07/10/2019
7.14
 575,790 6.80 7.22 6.80 0 0 0
04/10/2019
6.80
 202,170 6.94 6.99 6.80 2,700 0 0.0
03/10/2019
6.94
 162,930 6.77 6.99 6.62 0 35,160 -0.3
02/10/2019
6.77
 97,840 6.70 6.92 6.72 0 0 0
01/10/2019
6.70
 126,470 6.61 6.73 6.56 0 0 0
30/09/2019
6.61
 144,230 6.73 6.77 6.61 0 0 0
27/09/2019
6.73
 53,450 6.70 6.77 6.53 0 0 0
26/09/2019
6.70
 142,190 6.73 6.85 6.70 0 0 0
25/09/2019
6.73
 48,200 6.74 6.77 6.69 1,370 4,840 -0.0
24/09/2019
6.74
 108,310 6.66 6.85 6.65 0 5,960 -0.1
23/09/2019
6.66
 142,890 7.00 7.05 6.66 6,430 11,040 -0.0
20/09/2019
7.00
 137,140 7.04 7.09 7.00 0 0 0
19/09/2019
7.04
 133,750 7.13 7.13 7.04 0 1,650 -0.0
18/09/2019
7.13
 342,380 7.15 7.15 7.04 0 0 0
17/09/2019
7.15
 182,740 7.22 7.22 7.00 0 0 0
16/09/2019
7.22
 215,630 6.94 7.26 7.06 450 0 0.0
13/09/2019
6.94
 241,550 6.84 7.07 6.92 0 0 0
12/09/2019
6.84
 183,420 6.40 6.84 6.40 0 0 0
11/09/2019
6.40
 224,800 6.55 6.56 6.21 0 0 0
10/09/2019: Cổ tức tiền mặt tỉ lệ: 12%
10/09/2019
6.55
 466,900 7.00 7.15 6.55 0 0 0
09/09/2019
7.00
 456,200 7.03 7.10 7.00 0 0 0
06/09/2019
7.03
 214,960 7.06 7.10 6.96 0 0 0
05/09/2019
7.06
 412,990 6.96 7.20 6.96 0 0 0
04/09/2019
6.96
 238,870 7.03 7.06 6.90 0 0 0
03/09/2019
7.03
 546,850 7.13 7.26 7.00 0 0 0
30/08/2019
7.13
 1,450,460 7.16 7.40 7.13 7,000 10,000 -0.0
29/08/2019
7.16
 423,080 7.20 7.26 7.10 0 0 0
28/08/2019
7.20
 1,082,550 7.23 7.40 7.20 0 6,000 -0.1
27/08/2019
7.23
 1,403,400 7.13 7.46 7.23 0 0 0
26/08/2019
7.13
 875,380 6.86 7.16 6.80 0 16,680 -0.2
23/08/2019
6.86
 322,760 6.80 6.96 6.73 500 0 0.0
22/08/2019
6.80
 313,220 6.93 6.96 6.70 16,000 0 0.2
21/08/2019
6.93
 862,640 6.83 7.23 6.83 50,000 0 0.5
20/08/2019
6.83
 922,120 6.41 6.83 6.46 0 0 0
19/08/2019
6.41
 319,710 6.21 6.42 6.13 0 0 0
16/08/2019
6.21
 197,440 6.27 6.27 6.20 0 0 0
15/08/2019
6.27
 332,200 6.26 6.33 6.00 0 0 0
14/08/2019
6.26
 138,030 6.25 6.33 6.20 0 0 0
13/08/2019
6.25
 356,950 6.05 6.33 6.02 0 0 0
12/08/2019
6.05
 87,730 6.10 6.17 6.02 0 0 0
09/08/2019
6.10
 151,820 6.17 6.17 6.03 0 0 0
08/08/2019
6.17
 339,610 6.27 6.27 6.00 0 0 0
07/08/2019
6.27
 260,700 6.30 6.62 6.27 0 0 0
06/08/2019
6.30
 880,060 5.89 6.30 5.89 0 0 0
05/08/2019
5.89
 256,800 5.83 5.91 5.80 0 0 0
02/08/2019
5.83
 283,370 5.56 5.85 5.53 0 0 0
01/08/2019
5.56
 31,860 5.56 5.60 5.56 0 0 0
31/07/2019
5.56
 45,410 5.57 5.57 5.47 0 0 0
30/07/2019
5.57
 60,130 5.68 5.68 5.57 700 0 0.0
29/07/2019
5.68
 18,230 5.69 5.72 5.61 100 0 0.0
26/07/2019
5.69
 123,330 5.56 5.73 5.56 0 0 0
25/07/2019
5.56
 13,800 5.57 5.57 5.53 0 0 0
24/07/2019
5.57
 14,210 5.56 5.57 5.53 0 0 0
23/07/2019
5.56
 87,370 5.53 5.56 5.51 0 0 0
22/07/2019
5.53
 34,590 5.53 5.53 5.51 0 0 0
19/07/2019
5.53
 42,960 5.53 5.53 5.51 0 0 0
18/07/2019
5.53
 59,620 5.53 5.53 5.51 0 0 0
17/07/2019
5.53
 62,370 5.53 5.53 5.51 0 0 0
16/07/2019
5.53
 60,100 5.53 5.57 5.51 0 0 0
15/07/2019
5.53
 68,250 5.55 5.57 5.53 0 0 0
12/07/2019
5.55
 67,030 5.55 5.55 5.51 0 0 0
11/07/2019
5.55
 19,750 5.57 5.57 5.53 0 0 0
10/07/2019
5.57
 35,920 5.55 5.57 5.51 0 0 0
09/07/2019
5.55
 5,490 5.53 5.57 5.53 0 0 0
08/07/2019
5.53
 40,000 5.51 5.57 5.52 0 0 0
05/07/2019
5.51
 2,490 5.51 5.57 5.51 0 0 0
04/07/2019
5.51
 74,500 5.57 5.57 5.47 0 0 0
03/07/2019
5.57
 53,100 5.59 5.59 5.50 0 0 0
02/07/2019
5.59
 25,120 5.59 5.60 5.50 0 0 0
01/07/2019
5.59
 9,990 5.58 5.61 5.59 0 0 0
28/06/2019
5.58
 18,980 5.50 5.59 5.40 0 0 0
27/06/2019
5.50
 39,350 5.63 5.63 5.47 0 0 0
26/06/2019
5.63
 16,710 5.63 5.63 5.60 0 0 0
25/06/2019
5.63
 7,940 5.66 5.66 5.61 2,200 0 0.0
24/06/2019
5.66
 11,160 5.63 5.66 5.60 0 0 0
21/06/2019
5.63
 42,710 5.60 5.63 5.59 0 0 0
20/06/2019
5.60
 21,260 5.60 5.60 5.59 0 0 0
19/06/2019
5.60
 2,710 5.60 5.63 5.60 0 0 0
18/06/2019
5.60
 39,660 5.61 5.61 5.54 1,000 0 0.0
17/06/2019
5.61
 28,410 5.60 5.69 5.60 0 0 0
14/06/2019
5.60
 12,630 5.60 5.64 5.60 0 0 0
13/06/2019
5.60
 25,100 5.63 5.63 5.60 0 0 0
12/06/2019
5.63
 28,770 5.65 5.65 5.56 0 0 0
11/06/2019
5.65
 9,010 5.65 5.65 5.59 0 0 0
10/06/2019
5.65
 4,030 5.62 5.67 5.62 0 0 0
07/06/2019
5.62
 27,190 5.54 5.62 5.54 0 0 0
06/06/2019
5.54
 36,430 5.54 5.57 5.52 1,000 0 0.0
05/06/2019
5.54
 1,570 5.53 5.65 5.54 0 0 0
04/06/2019
5.53
 34,750 5.57 5.60 5.51 0 0 0
03/06/2019
5.57
 52,320 5.57 5.57 5.53 0 0 0
31/05/2019
5.57
 16,310 5.61 5.67 5.57 0 0 0
30/05/2019
5.61
 25,260 5.61 5.67 5.61 500 0 0.0
29/05/2019
5.61
 78,870 5.57 5.66 5.47 0 0 0
28/05/2019
5.57
 19,630 5.57 5.60 5.56 0 0 0
27/05/2019
5.57
 14,470 5.59 5.59 5.53 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |