Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
24/09/2018	5.55	203,280	5.46	5.56	5.41	0	0	0
21/09/2018	5.46	88,610	5.44	5.49	5.42	2,800	0	0.0
20/09/2018	5.44	91,840	5.42	5.46	5.36	500	0	0.0
19/09/2018	5.42	160,460	5.40	5.46	5.39	7,300	0	0.1
18/09/2018	5.40	64,600	5.39	5.44	5.36	300	0	0.0
17/09/2018	5.39	33,180	5.42	5.45	5.39	360	800	-0.0
14/09/2018	5.42	86,940	5.44	5.47	5.42	0	0	0
13/09/2018	5.44	78,590	5.38	5.44	5.41	0	0	0
12/09/2018	5.38	61,200	5.37	5.42	5.37	0	0	0
11/09/2018	5.37	54,800	5.33	5.42	5.37	0	0	0
10/09/2018	5.33	86,090	5.42	5.43	5.33	0	0	0
07/09/2018	5.42	32,930	5.40	5.42	5.39	0	0	0
06/09/2018	5.40	78,320	5.42	5.42	5.37	100	0	0.0
05/09/2018	5.42	153,880	5.42	5.47	5.33	140	10,000	-0.1
04/09/2018	5.42	114,200	5.41	5.46	5.36	600	30,000	-0.3
31/08/2018	5.41	24,460	5.36	5.41	5.37	100	0	0.0
30/08/2018	5.36	57,460	5.37	5.38	5.35	100	0	0.0
29/08/2018	5.37	54,300	5.37	5.39	5.35	100	0	0.0
28/08/2018	5.37	30,500	5.37	5.39	5.37	0	0	0
27/08/2018	5.37	74,570	5.33	5.41	5.33	100	0	0.0
24/08/2018	5.33	79,930	5.35	5.36	5.33	0	0	0
23/08/2018	5.35	8,490	5.35	5.35	5.34	0	0	0
22/08/2018	5.35	58,690	5.30	5.35	5.30	0	0	0
21/08/2018	5.30	19,960	5.32	5.32	5.30	1,800	0	0.0
20/08/2018	5.32	42,410	5.32	5.33	5.24	0	0	0
17/08/2018	5.32	19,460	5.29	5.33	5.28	0	0	0
16/08/2018	5.29	111,020	5.30	5.30	5.26	100	0	0.0
15/08/2018	5.30	63,450	5.34	5.36	5.30	0	0	0
14/08/2018	5.34	95,590	5.37	5.39	5.30	100	0	0.0
13/08/2018	5.37	191,050	5.39	5.39	5.30	2,000	0	0.0
10/08/2018	5.39	43,600	5.36	5.39	5.34	0	0	0
09/08/2018	5.36	38,730	5.41	5.42	5.36	0	0	0
08/08/2018	5.41	91,630	5.30	5.42	5.36	0	0	0
07/08/2018	5.30	30,070	5.25	5.36	5.25	0	0	0
06/08/2018	5.25	88,940	5.28	5.30	5.25	0	0	0
03/08/2018	5.28	110,110	5.36	5.36	5.27	200	0	0.0
02/08/2018	5.36	91,230	5.38	5.39	5.26	0	0	0
01/08/2018	5.38	91,110	5.38	5.39	5.33	100	0	0.0
31/07/2018	5.38	71,960	5.36	5.39	5.34	0	0	0
30/07/2018	5.36	147,420	5.29	5.39	5.33	0	0	0
27/07/2018	5.29	94,630	5.27	5.38	5.24	0	0	0
26/07/2018	5.27	90,420	5.36	5.41	5.27	0	0	0
25/07/2018	5.36	40,680	5.30	5.42	5.30	0	0	0
24/07/2018	5.30	368,780	5.42	5.42	5.25	0	0	0
23/07/2018	5.42	185,160	5.49	5.51	5.42	0	0	0
20/07/2018	5.49	72,450	5.60	5.60	5.46	0	0	0
19/07/2018	5.60	36,210	5.60	5.64	5.49	0	0	0
18/07/2018	5.60	274,380	5.55	5.60	5.42	0	0	0
17/07/2018	5.55	40,710	5.53	5.55	5.49	0	0	0
16/07/2018	5.53	89,210	5.54	5.56	5.49	2,700	0	0.0
13/07/2018	5.54	84,090	5.55	5.58	5.42	10	0	0
12/07/2018	5.55	32,960	5.51	5.55	5.43	0	0	0
11/07/2018	5.51	154,750	5.67	5.67	5.36	0	0	0
10/07/2018	5.67	39,510	5.57	5.72	5.55	0	0	0
09/07/2018	5.57	275,530	5.55	5.74	5.55	162,690	0	1.5
06/07/2018	5.55	150,050	5.44	5.57	5.36	0	0	0
05/07/2018	5.44	27,250	5.46	5.49	5.39	0	0	0
04/07/2018	5.46	103,240	5.37	5.49	5.36	30	0	0.0
03/07/2018	5.37	435,060	5.52	5.61	5.36	0	0	0
02/07/2018	5.52	83,360	5.65	5.65	5.49	0	0	0
29/06/2018	5.65	97,990	5.58	5.67	5.56	0	0	0
28/06/2018	5.58	141,220	5.66	5.68	5.58	0	0	0
27/06/2018	5.66	89,670	5.68	5.74	5.61	0	0	0
26/06/2018	5.68	142,250	5.65	5.71	5.58	61,990	0	0.5
25/06/2018	5.65	67,270	5.66	5.66	5.60	0	0	0
22/06/2018	5.66	77,530	5.65	5.68	5.59	0	0	0
21/06/2018	5.65	81,190	5.65	5.66	5.58	17,010	0	0.2
20/06/2018	5.65	160,420	5.42	5.67	5.42	25,830	10,000	0.1
19/06/2018	5.42	333,110	5.68	5.68	5.30	10,000	0	0.1
18/06/2018	5.68	225,670	5.79	5.79	5.68	0	0	0
15/06/2018	5.79	119,420	5.74	5.79	5.70	0	0	0
14/06/2018	5.74	88,330	5.87	5.91	5.74	20	0	0.0
13/06/2018	5.87	134,280	5.68	5.87	5.61	0	0	0
12/06/2018	5.68	472,100	5.89	5.99	5.55	10,000	0	0.1
11/06/2018	5.89	338,470	6.06	6.06	5.87	0	0	0
08/06/2018	6.06	164,100	6.13	6.15	6.01	0	0	0
07/06/2018	6.13	431,900	6.09	6.30	6.12	0	101,930	-1.0
06/06/2018	6.09	1,077,370	5.70	6.09	5.71	0	10,000	-0.1
05/06/2018	5.70	327,510	5.72	5.86	5.70	0	10,000	-0.1
04/06/2018	5.72	302,020	5.73	5.74	5.68	0	0	0
01/06/2018	5.73	135,000	5.68	5.78	5.61	0	10,000	-0.1
31/05/2018	5.68	280,430	5.63	5.84	5.67	0	0	0
30/05/2018	5.63	874,370	5.27	5.63	5.63	0	3,420	-0.0
29/05/2018	5.27	162,940	5.27	5.36	5.11	0	0	0
28/05/2018	5.27	156,370	5.42	5.42	5.05	50	0	0.0
25/05/2018	5.42	143,210	5.46	5.49	5.33	0	0	0
24/05/2018	5.46	220,610	5.58	5.68	5.36	0	0	0
23/05/2018	5.58	150,800	5.57	5.60	5.40	0	100	-0.0
22/05/2018	5.57	55,970	5.61	5.69	5.55	50	100	-0.0
21/05/2018	5.61	121,820	5.68	5.68	5.61	0	0	0
18/05/2018	5.68	85,860	5.68	5.68	5.55	0	300	-0.0
17/05/2018	5.68	104,920	5.70	5.71	5.61	0	0	0
16/05/2018	5.70	124,220	5.69	5.73	5.67	50,000	0	0.5
15/05/2018	5.69	194,880	5.69	5.70	5.65	0	0	0
14/05/2018	5.69	167,340	5.68	5.73	5.68	0	0	0
11/05/2018	5.68	181,090	5.68	5.70	5.65	76,520	0	0.7
10/05/2018	5.68	130,640	5.77	5.79	5.68	0	0	0
09/05/2018	5.77	244,970	5.74	5.80	5.68	165,290	0	1.5
08/05/2018	5.74	152,310	5.68	5.80	5.67	0	0	0
07/05/2018	5.68	331,570	5.75	5.80	5.65	0	0	0

Page:
<<
18
19
20
>>

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