CTCP Kinh doanh và Phát triển Bình Dương (tdc)

10.45
-0.05
(-0.48%)
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
(2026-05-19) 		-0.40 -3.67% 2,180,100 -89,200 0
10.25
10.90
10.45
2 tháng
(2026-04-20) 		-0.50 -4.55% 4,456,000 -106,300 0
10.25
11.05
10.45
3 tháng
(2026-03-20) 		-0.55 -4.98% 7,302,300 -226,600 0.1
10.25
11.10
10.45
6 tháng
(2025-12-22) 		-1.25 -10.64% 18,964,400 -103,300 1.5
10.25
11.80
10.45
12 tháng
(2025-06-23) 		-0.50 -4.55% 128,898,600 -255,300 2.2
10.25
14.50
10.45
24 tháng
(2024-06-28) 		0.97 10.18% 341,776,900 1,293,940 15.7
9.38
14.50
10.45
36 tháng
(2023-07-04) 		-2.60 -19.85% 465,071,500 1,081,480 13.6
8
15.65
10.45
60 tháng
(2021-07-14) 		-5.04 -32.43% 942,890,600 739,350 2.2
7.18
32.19
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/01/2026
11.75
 209,300 11.50 11.75 11.50 0 0 0
16/01/2026
11.50
 179,200 11.55 11.60 11.50 900 0 0.0
15/01/2026
11.55
 150,700 11.60 11.65 11.50 0 300 -0.0
14/01/2026
11.60
 214,900 11.50 11.65 11.40 6,500 0 0.1
13/01/2026
11.60
 92,300 11.65 11.70 11.55 7,800 0 0.1
12/01/2026
11.65
 273,100 11.45 11.70 11.30 9,400 200 0.1
09/01/2026
11.45
 422,900 11.65 11.65 11.40 5,800 0 0.1
08/01/2026
11.65
 195,600 11.75 11.75 11.60 8,600 0 0.1
07/01/2026
11.75
 166,200 11.75 11.75 11.50 4,600 0 0.1
06/01/2026
11.75
 109,300 11.70 11.75 11.55 2,500 0 0.0
05/01/2026
11.75
 142,100 11.75 11.75 11.55 600 200 0.0
31/12/2025
11.80
 173,500 11.75 11.80 11.60 1,900 400 0.0
30/12/2025
11.65
 91,600 11.70 11.70 11.45 400 1,100 -0.0
29/12/2025
11.65
 150,600 11.40 11.70 11.40 0 1,100 -0.0
26/12/2025
11.70
 108,400 11.25 11.75 11.25 0 0 0
25/12/2025
11.75
 151,500 11.75 11.80 11.60 19,700 0 0.2
24/12/2025
11.70
 103,400 11.85 11.85 11.65 100 100 0
23/12/2025
11.80
 82,500 11.85 11.85 11.65 0 100 -0.0
22/12/2025
11.75
 44,400 11.70 11.80 11.65 500 0 0.0
19/12/2025
11.80
 175,700 11.75 11.80 11.55 800 500 0.0
18/12/2025
11.75
 37,800 11.65 11.75 11.50 0 0 0
17/12/2025
11.65
 41,500 11.60 11.75 11.45 0 0 0
16/12/2025
11.60
 172,900 11.50 11.70 11.35 4,600 0 0.1
15/12/2025
11.60
 135,600 11.60 11.60 11.40 0 0 0
12/12/2025
11.65
 555,800 11.55 11.65 11.30 0 2,000 -0.0
11/12/2025
11.65
 164,300 11.65 11.65 11.45 0 1,000 -0.0
10/12/2025
11.65
 72,400 11.70 11.70 11.50 0 4,000 -0.0
09/12/2025
11.65
 167,800 11.70 11.70 11.50 0 10,400 -0.1
08/12/2025
11.70
 111,900 11.70 11.75 11.60 0 32,100 -0.4
05/12/2025
11.75
 67,000 11.75 11.80 11.60 0 100 -0.0
04/12/2025
11.75
 152,400 11.75 11.85 11.70 5,400 3,200 0.0
03/12/2025
11.75
 306,200 11.70 11.75 11.50 11,000 2,100 0.1
02/12/2025
11.75
 122,700 11.80 11.80 11.50 0 14,200 -0.2
01/12/2025
11.80
 170,100 11.90 11.90 11.60 12,500 13,600 -0.0
28/11/2025
11.90
 150,900 11.85 11.90 11.65 0 11,800 -0.1
27/11/2025
11.90
 58,100 11.90 11.95 11.80 0 200 -0.0
26/11/2025
11.90
 131,200 11.90 11.90 11.70 0 5,600 -0.1
25/11/2025
11.90
 151,100 11.80 11.90 11.75 200 4,100 -0.0
24/11/2025
11.90
 117,300 11.80 12.15 11.80 0 19,300 -0.2
21/11/2025
11.90
 132,500 12.05 12.05 11.85 0 1,200 -0.0
20/11/2025
12.05
 233,200 12 12.15 11.90 1,000 4,100 -0.0
19/11/2025
12
 162,800 12 12.20 11.95 11,500 300 0.1
18/11/2025
12.05
 278,500 12.25 12.25 12 2,200 500 0.0
17/11/2025
12.10
 182,400 12 12.10 11.85 10,600 16,900 -0.1
14/11/2025
11.85
 321,600 11.85 11.95 11.85 500 7,800 -0.1
13/11/2025
11.85
 109,300 11.95 11.95 11.75 1,200 7,700 -0.1
12/11/2025
11.85
 172,800 11.85 11.90 11.70 39,600 1,100 0.5
11/11/2025
11.75
 125,900 11.70 11.80 11.60 8,600 6,800 0.0
10/11/2025
11.70
 184,100 11.80 11.85 11.60 7,600 5,100 0.0
07/11/2025
11.85
 157,000 11.85 11.90 11.45 2,400 17,800 -0.2
06/11/2025
11.90
 82,200 12 12 11.75 3,800 1,500 0.0
05/11/2025
11.95
 133,700 11.90 11.95 11.80 10,100 12,100 -0.0
04/11/2025
11.95
 355,100 11.85 11.95 11.60 23,900 13,100 0.1
03/11/2025
11.90
 163,500 12 12 11.75 17,600 12,700 0.1
31/10/2025
11.95
 219,600 12 12.10 11.85 15,700 2,500 0.2
30/10/2025
11.95
 124,600 12.15 12.15 11.95 0 7,000 -0.1
29/10/2025
12.10
 255,400 11.85 12.10 11.85 12,800 0 0.2
28/10/2025
11.85
 185,900 11.80 11.90 11.60 8,200 8,600 -0.0
27/10/2025
11.85
 263,500 11.90 11.95 11.70 11,800 300 0.1
24/10/2025
11.85
 272,500 11.85 11.85 11.60 3,400 19,600 -0.2
23/10/2025
11.85
 91,900 11.85 11.95 11.80 6,300 0 0.1
22/10/2025
11.85
 280,300 11.85 11.85 11.65 0 38,500 -0.5
21/10/2025
11.80
 704,800 11.95 12 11.55 20,700 17,800 0.0
20/10/2025
11.90
 1,081,500 12.40 12.45 11.90 8,800 41,000 -0.4
17/10/2025
12.40
 496,000 12.60 12.65 12.40 65,300 13,700 0.6
16/10/2025
12.50
 332,200 12.60 12.60 12.30 17,800 19,200 -0.0
15/10/2025
12.30
 517,800 12.40 12.55 12.25 0 84,900 -1.0
14/10/2025
12.40
 747,900 12.75 12.75 12.35 25,300 87,300 -0.8
13/10/2025
12.70
 558,000 12.35 12.90 12.30 4,300 97,400 -1.2
10/10/2025
12.50
 457,900 12.45 12.65 12.40 2,900 22,900 -0.3
09/10/2025
12.45
 406,500 12.40 12.50 12.35 0 0 0
08/10/2025
12.45
 417,000 12.65 12.70 12.25 32,000 95,500 -0.8
07/10/2025
12.45
 485,700 12.60 12.75 12.40 0 12,000 -0.2
06/10/2025
12.70
 251,800 12.35 12.75 12.35 15,800 16,900 -0.0
03/10/2025
12.40
 556,700 12.55 12.55 12.35 32,600 146,900 -1.4
02/10/2025
12.55
 290,300 12.70 12.85 12.55 10,300 46,600 -0.5
01/10/2025
12.65
 375,200 12.75 12.75 12.60 4,700 31,800 -0.3
30/09/2025
12.75
 709,000 13 13 12.50 7,800 93,500 -1.1
29/09/2025
12.85
 498,900 13.15 13.40 12.80 0 58,300 -0.8
26/09/2025
13.25
 746,400 13.20 13.40 13.15 137,100 66,700 0.9
25/09/2025
13.20
 895,500 12.95 13.35 12.95 114,900 73,000 0.6
24/09/2025
12.95
 408,200 12.60 12.95 12.50 44,900 28,400 0.2
23/09/2025
12.60
 183,500 12.95 12.95 12.60 0 41,400 -0.5
22/09/2025
12.70
 714,500 12.85 12.90 12.55 54,100 208,700 -2.0
19/09/2025
12.80
 663,900 12.80 13.10 12.75 1,400 112,900 -1.4
18/09/2025
12.80
 446,700 12.90 13 12.75 3,200 33,500 -0.4
17/09/2025
12.90
 824,500 13.10 13.15 12.80 26,000 86,000 -0.8
16/09/2025
13.10
 2,594,600 13.35 13.65 13.10 493,200 117,300 5.1
15/09/2025
13.20
 650,100 13.30 13.50 13.15 8,900 110,400 -1.4
12/09/2025
13.15
 1,038,200 12.50 13.15 12.35 67,800 79,200 -0.1
11/09/2025
12.30
 547,400 12.15 12.30 11.90 22,300 64,800 -0.5
10/09/2025
12.15
 644,300 12.25 12.40 12.10 0 117,800 -1.4
09/09/2025
12.30
 731,100 12.50 12.50 12.20 193,700 113,000 1.0
08/09/2025
12.25
 1,380,300 13 13 12.25 51,000 154,900 -1.3
05/09/2025
13.05
 944,100 13.20 13.45 13 115,700 88,400 0.4
04/09/2025
13.20
 896,600 13.30 13.60 13.10 52,800 100,400 -0.6
03/09/2025
13.25
 1,259,500 12.80 13.25 12.75 230,800 73,400 2.0
29/08/2025
12.65
 898,300 12.95 13 12.65 56,300 67,000 -0.1
28/08/2025
12.80
 522,700 12.80 12.80 12.55 24,100 73,300 0
27/08/2025
12.65
 1,037,500 13.10 13.10 12.60 10,600 301,300 -3.7

Chính sách bảo mật | Điều khoản sử dụng |