CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.05
0
(0%)
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
(2026-02-23) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
04/05/2018
5.75
 141,750 5.80 5.87 5.73 0 0 0
03/05/2018
5.80
 347,220 5.86 5.86 5.72 0 0 0
02/05/2018
5.86
 460,190 5.68 5.93 5.71 14,720 0 0.1
27/04/2018
5.68
 293,310 5.68 5.74 5.49 0 0 0
26/04/2018
5.68
 186,270 5.74 5.80 5.63 0 0 0
24/04/2018
5.74
 245,020 5.68 5.80 5.68 0 0 0
23/04/2018
5.68
 660,610 5.68 5.83 5.66 0 500 -0.0
20/04/2018
5.68
 194,020 5.70 5.70 5.61 0 0 0
19/04/2018
5.70
 186,510 5.70 5.80 5.65 0 0 0
18/04/2018
5.70
 217,020 5.68 5.77 5.68 0 0 0
17/04/2018
5.68
 139,290 5.66 5.77 5.60 0 0 0
16/04/2018
5.66
 59,330 5.61 5.67 5.55 0 0 0
13/04/2018
5.61
 77,280 5.68 5.74 5.61 3,570 0 0.0
12/04/2018
5.68
 103,240 5.60 5.68 5.49 0 490 -0.0
11/04/2018
5.60
 376,730 5.75 5.80 5.55 0 6,510 -0.1
10/04/2018
5.75
 221,880 5.80 5.83 5.68 0 0 0
09/04/2018
5.80
 178,570 5.80 5.85 5.78 8,000 0 0.1
06/04/2018
5.80
 213,910 5.82 5.87 5.75 2,000 0 0.0
05/04/2018
5.82
 174,180 5.87 5.90 5.80 2,200 0 0.0
04/04/2018
5.87
 350,190 5.78 5.90 5.78 24,370 12,000 0.1
03/04/2018
5.78
 480,400 5.62 5.83 5.62 182,720 0 1.7
02/04/2018
5.62
 207,400 5.65 5.77 5.61 0 0 0
30/03/2018
5.65
 422,540 5.78 5.87 5.61 0 0 0
29/03/2018
5.78
 381,750 5.80 5.87 5.78 0 0 0
28/03/2018
5.80
 460,380 5.85 5.94 5.80 0 0 0
27/03/2018
5.85
 807,870 5.83 5.94 5.83 0 0 0
26/03/2018
5.83
 288,070 5.75 5.90 5.78 0 0 0
23/03/2018
5.75
 448,780 5.71 5.87 5.66 7,750 0 0.1
22/03/2018
5.71
 591,160 5.55 5.79 5.53 1,000 20,000 -0.2
21/03/2018
5.55
 137,170 5.53 5.61 5.50 10,000 1,000 0.1
20/03/2018
5.53
 128,820 5.52 5.55 5.49 0 0 0
19/03/2018
5.52
 300,240 5.49 5.55 5.46 0 0 0
16/03/2018
5.49
 291,700 5.59 5.59 5.49 10,000 5,200 0.0
15/03/2018
5.59
 241,980 5.57 5.59 5.46 0 0 0
14/03/2018
5.57
 269,810 5.46 5.58 5.49 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |