Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
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

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 (2026-02-23)	-0.60	-5.15%	4,804,400	52,800	0.6	10.85 11.65 11.05
2 tháng (2026-01-16)	-0.45	-3.91%	8,677,200	63,500	0.7	10.85 11.75 11.05
3 tháng (2025-12-17)	-0.60	-5.15%	11,605,200	128,700	1.5	10.85 11.80 11.05
6 tháng (2025-09-18)	-1.75	-13.67%	31,847,100	-794,100	-10.1	10.85 13.25 11.05
12 tháng (2025-03-24)	-1.30	-10.53%	167,364,400	-257,600	-3.0	9.54 14.50 11.05
24 tháng (2024-03-27)	1.78	19.20%	350,625,900	1,451,940	15.0	8 14.50 11.05
36 tháng (2023-04-03)	1.05	10.50%	528,631,300	1,287,280	13.1	8 15.65 11.05
60 tháng (2021-04-12)	-8.53	-43.57%	978,246,400	-78,850	-16.9	7.18 32.19 11.05

CTCP Kinh doanh và Phát triển Bình Dương (tdc)

THỐNG KÊ GIAO DỊCH