Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
20/02/2019	5.54	13,190	5.50	5.54	5.50	0	0	0
19/02/2019	5.50	81,580	5.57	5.60	5.19	0	0	0
18/02/2019	5.57	39,270	5.61	5.63	5.57	0	0	0
15/02/2019	5.61	92,760	5.56	5.71	5.53	0	0	0
14/02/2019	5.56	45,930	5.60	5.67	5.56	0	0	0
13/02/2019	5.60	24,140	5.59	5.70	5.56	0	0	0
12/02/2019	5.59	13,170	5.56	5.61	5.53	0	0	0
11/02/2019	5.56	5,300	5.48	5.56	5.52	0	0	0
01/02/2019	5.48	34,520	5.45	5.48	5.42	0	0	0
31/01/2019	5.45	27,390	5.45	5.45	5.43	0	0	0
30/01/2019	5.45	60,650	5.44	5.48	5.44	0	0	0
29/01/2019	5.44	39,620	5.45	5.55	5.44	0	0	0
28/01/2019	5.45	78,280	5.45	5.45	5.42	0	0	0
25/01/2019	5.45	142,760	5.42	5.55	5.45	0	0	0
24/01/2019	5.42	98,880	5.55	5.55	5.42	0	0	0
23/01/2019	5.55	156,720	5.60	5.60	5.45	0	0	0
22/01/2019	5.60	88,010	5.63	5.63	5.56	0	0	0
21/01/2019	5.63	150,470	5.60	5.63	5.58	0	0	0
18/01/2019	5.60	2,010	5.63	5.89	5.60	0	0	0
17/01/2019	5.63	8,880	5.63	5.63	5.49	0	0	0
16/01/2019	5.63	8,330	5.63	5.63	5.60	0	0	0
15/01/2019	5.63	4,710	5.61	5.72	5.61	0	0	0
14/01/2019	5.61	12,690	5.60	5.84	5.61	0	0	0
11/01/2019	5.60	25,960	5.60	5.62	5.60	0	0	0
10/01/2019	5.60	67,760	5.60	5.63	5.58	0	0	0
09/01/2019	5.60	41,640	5.71	5.71	5.60	0	0	0
08/01/2019	5.71	56,550	5.59	5.71	5.56	0	0	0
07/01/2019	5.59	17,550	5.45	5.63	5.53	0	0	0
04/01/2019	5.45	5,450	5.63	5.63	5.45	0	0	0
03/01/2019	5.63	3,120	5.63	5.70	5.63	0	0	0
02/01/2019	5.63	15,440	5.51	5.71	5.50	0	0	0
28/12/2018	5.51	24,500	5.62	5.63	5.49	0	0	0
27/12/2018	5.62	28,960	5.60	5.63	5.42	0	0	0
26/12/2018	5.60	13,500	5.56	5.76	5.49	0	0	0
25/12/2018	5.56	85,730	5.59	5.60	5.38	0	0	0
24/12/2018	5.59	32,310	5.63	5.78	5.59	0	0	0
21/12/2018	5.63	41,990	5.63	5.65	5.63	0	0	0
20/12/2018	5.63	72,010	5.62	5.66	5.60	0	0	0
19/12/2018	5.62	15,720	5.56	5.71	5.53	0	0	0
18/12/2018	5.56	67,540	5.60	5.60	5.55	0	0	0
17/12/2018	5.60	49,830	5.63	5.63	5.60	0	0	0
14/12/2018	5.63	13,150	5.67	5.67	5.63	0	0	0
13/12/2018	5.67	15,640	5.66	5.67	5.63	30	0	0.0
12/12/2018	5.66	12,130	5.67	5.69	5.65	0	0	0
11/12/2018	5.67	13,910	5.69	5.69	5.65	0	0	0
10/12/2018	5.69	42,450	5.69	5.69	5.60	0	0	0
07/12/2018	5.69	20,520	5.70	5.71	5.59	1,260	0	0.0
06/12/2018	5.70	18,480	5.62	5.74	5.57	0	0	0
05/12/2018	5.62	6,350	5.62	5.62	5.49	0	200	-0.0
04/12/2018	5.62	90,890	5.62	5.71	5.61	0	0	0
03/12/2018	5.62	51,180	5.61	5.71	5.57	0	0	0
30/11/2018	5.61	14,790	5.61	5.63	5.52	250	0	0.0
29/11/2018	5.61	8,610	5.62	5.63	5.57	0	0	0
28/11/2018	5.62	16,800	5.63	5.63	5.49	0	0	0
27/11/2018	5.63	21,310	5.63	5.67	5.60	0	0	0
26/11/2018	5.63	12,160	5.65	5.71	5.56	0	0	0
23/11/2018	5.65	19,470	5.63	5.66	5.61	0	0	0
22/11/2018	5.63	104,730	5.63	5.71	5.63	0	0	0
21/11/2018	5.63	65,960	5.63	5.71	5.63	0	0	0
20/11/2018	5.63	45,830	5.71	5.73	5.61	0	0	0
19/11/2018	5.71	273,080	5.35	5.71	5.31	0	0	0
16/11/2018	5.35	28,400	5.24	5.35	5.24	0	0	0
15/11/2018	5.24	20,870	5.35	5.35	5.24	0	0	0
14/11/2018	5.35	35,010	5.20	5.35	5.24	2,640	0	0.0
13/11/2018	5.20	18,130	5.27	5.27	5.16	0	0	0
12/11/2018	5.27	84,470	5.31	5.31	5.13	0	0	0
09/11/2018	5.31	9,950	5.31	5.31	5.29	0	0	0
08/11/2018	5.31	37,880	5.27	5.36	5.27	0	0	0
07/11/2018	5.27	106,520	5.35	5.35	5.27	100	0	0.0
06/11/2018	5.35	22,940	5.35	5.35	5.32	70	0	0.0
05/11/2018	5.35	30,630	5.32	5.35	5.31	16,530	0	0.1
02/11/2018	5.32	70,610	5.35	5.35	5.13	7,770	0	0.1
01/11/2018	5.35	52,220	5.38	5.38	5.28	0	0	0
31/10/2018	5.38	31,010	5.38	5.45	5.29	0	0	0
30/10/2018	5.38	40,740	5.42	5.43	5.25	0	0	0
29/10/2018: Cổ tức tiền mặt tỉ lệ: 11%
29/10/2018	5.42	100,450	5.48	5.49	5.40	30	0	0.0
26/10/2018	5.48	136,360	5.42	5.55	5.41	0	0	0
25/10/2018	5.42	115,530	5.49	5.49	5.30	1,000	0	0.0
24/10/2018	5.49	203,220	5.44	5.49	5.39	0	0	0
23/10/2018	5.44	434,440	5.75	5.75	5.40	0	0	0
22/10/2018	5.75	140,410	5.74	5.77	5.71	0	0	0
19/10/2018	5.74	105,510	5.77	5.80	5.74	0	0	0
18/10/2018	5.77	397,480	5.77	5.85	5.77	0	18,450	-0.2
17/10/2018	5.77	120,190	5.77	5.79	5.74	100	0	0.0
16/10/2018	5.77	88,590	5.77	5.77	5.71	200	0	0.0
15/10/2018	5.77	169,340	5.49	5.80	5.68	0	100	-0.0
12/10/2018	5.49	80,730	5.38	5.49	5.30	300	0	0.0
11/10/2018	5.38	192,100	5.58	5.58	5.30	1,600	170	0.0
10/10/2018	5.58	48,760	5.58	5.60	5.57	100	0	0.0
09/10/2018	5.58	43,200	5.61	5.63	5.58	0	0	0
08/10/2018	5.61	74,740	5.59	5.62	5.58	90	0	0.0
05/10/2018	5.59	145,270	5.64	5.65	5.55	0	0	0
04/10/2018	5.64	21,430	5.58	5.66	5.56	0	0	0
03/10/2018	5.58	69,440	5.65	5.69	5.58	0	0	0
02/10/2018	5.65	59,510	5.73	5.73	5.65	210	0	0.0
01/10/2018	5.73	93,070	5.70	5.75	5.55	0	0	0
28/09/2018	5.70	103,720	5.68	5.77	5.70	0	7,010	-0.1
27/09/2018	5.68	241,840	5.61	5.77	5.63	0	240	-0.0
26/09/2018	5.61	133,130	5.58	5.65	5.56	500	0	0.0
25/09/2018	5.58	36,370	5.55	5.63	5.58	0	0	0

Page:
<<
17
18
19
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-11-05)	-0.20	-1.67%	3,636,000	-28,800	-0.3	11.70 12.10 11.75
2 tháng (2025-10-06)	-0.95	-7.48%	12,305,400	-347,100	-4.3	11.70 12.70 11.75
3 tháng (2025-09-08)	-0.50	-4.08%	27,204,700	-858,300	-10.6	11.70 13.25 11.75
6 tháng (2025-06-09)	0.25	2.17%	114,067,400	-144,300	0.7	10.95 14.50 11.75
12 tháng (2024-12-10)	0.60	5.38%	232,199,400	25,940	-0.2	9.54 14.50 11.75
24 tháng (2023-12-18)	2.06	21.26%	352,189,400	1,263,580	13.0	8 14.50 11.75
36 tháng (2022-12-21)	1.85	18.69%	547,936,500	1,002,380	9.9	8 15.65 11.75
60 tháng (2020-12-31)	-2.20	-15.76%	1,057,903,250	-761,300	-26.8	7.18 32.19 11.75

CTCP Kinh doanh và Phát triển Bình Dương (tdc)

THỐNG KÊ GIAO DỊCH