Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
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
13/03/2018	5.46	269,100	5.31	5.55	5.32	0	0	0
12/03/2018	5.31	252,270	5.35	5.42	5.29	1,000	0	0.0
09/03/2018	5.35	325,690	5.37	5.42	5.05	5,000	0	0.0
08/03/2018	5.37	262,730	5.53	5.55	5.37	7,010	11,400	-0.0
07/03/2018	5.53	593,450	5.68	5.68	5.36	0	10,180	-0.1
06/03/2018	5.68	988,090	5.37	5.74	5.37	70,000	4,000	0.6
05/03/2018	5.37	422,960	5.20	5.49	5.24	0	62,090	-0.5
02/03/2018	5.20	233,840	5.12	5.30	5.12	0	0	0
01/03/2018	5.12	311,110	5.10	5.21	5.10	0	0	0
28/02/2018	5.10	327,540	4.98	5.17	4.98	0	0	0
27/02/2018	4.98	157,780	4.97	5.00	4.96	0	0	0
26/02/2018	4.97	251,210	4.98	5.08	4.95	500	0	0.0
23/02/2018	4.98	111,660	4.93	5.01	4.93	0	0	0
22/02/2018	4.93	149,670	4.98	5.01	4.93	0	0	0
21/02/2018	4.98	185,700	5.00	5.05	4.96	0	0	0
13/02/2018	5.00	55,930	4.88	5.05	4.92	0	0	0
12/02/2018	4.88	144,690	4.91	5.11	4.86	0	0	0
09/02/2018	4.91	95,150	4.92	4.92	4.72	0	1,580	-0.0
08/02/2018	4.92	112,810	4.92	5.05	4.92	0	0	0
07/02/2018	4.92	185,640	4.83	5.11	4.86	0	0	0
06/02/2018	4.83	729,800	5.19	5.19	4.83	4,000	310	0.0
05/02/2018	5.19	380,750	5.39	5.39	5.17	71,900	240	0.6
02/02/2018	5.39	152,550	5.30	5.42	5.30	0	0	0
01/02/2018	5.30	234,550	5.33	5.41	5.27	0	0	0
31/01/2018	5.33	236,180	5.56	5.57	5.33	0	0	0
30/01/2018	5.56	248,790	5.36	5.56	5.30	10,030	0	0.1
29/01/2018	5.36	235,130	5.42	5.55	5.30	1,700	500	0.0
26/01/2018	5.42	366,680	5.66	5.73	5.42	13,060	0	0.1
25/01/2018	5.66	478,540	5.74	5.86	5.55	0	0	0

Page:
<<
19
20
21
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2025-12-29)	-0.10	-0.86%	3,786,200	59,000	0.7	11.45 11.80 11.50
2 tháng (2025-12-01)	-0.25	-2.12%	6,730,500	30,200	0.3	11.45 11.80 11.50
3 tháng (2025-10-30)	-0.40	-3.35%	10,477,900	27,500	0.3	11.45 12.10 11.50
6 tháng (2025-08-01)	-0.95	-7.60%	78,827,500	-397,400	-3.2	11.45 14.50 11.50
12 tháng (2025-02-03)	-0.70	-5.71%	211,863,200	-359,260	-4.5	9.54 14.50 11.50
24 tháng (2024-02-15)	2.50	27.62%	350,536,200	1,517,740	15.5	8 14.50 11.50
36 tháng (2023-02-13)	2.14	22.74%	529,828,700	1,217,080	12.2	8 15.65 11.50
60 tháng (2021-02-23)	-4.26	-26.95%	1,017,320,700	-245,150	-19.7	7.18 32.19 11.50

CTCP Kinh doanh và Phát triển Bình Dương (tdc)

THỐNG KÊ GIAO DỊCH