CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11
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
(2026-04-06) 		0.10 0.92% 2,458,100 -20,900 0
10.85
11.10
11
2 tháng
(2026-03-06) 		-0.30 -2.65% 6,066,200 -104,500 0.3
10.85
11.30
11
3 tháng
(2026-02-04) 		-0.65 -5.58% 10,539,600 -77,800 0.6
10.85
11.65
11
6 tháng
(2025-11-06) 		-0.90 -7.56% 20,809,900 -72,700 0.7
10.85
12.10
11
12 tháng
(2025-05-12) 		-0.05 -0.45% 147,100,000 -343,500 -3.3
10.70
14.50
11
24 tháng
(2024-05-15) 		2.55 30.18% 347,149,100 1,407,340 15.8
8.39
14.50
11
36 tháng
(2023-05-22) 		-0.75 -6.38% 506,539,200 1,164,080 13.2
8
15.65
11
60 tháng
(2021-05-31) 		-5.63 -33.85% 959,498,200 648,850 -1.8
7.18
32.19
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
22/01/2018
5.74
 385,270 5.68 5.92 5.58 10 5,000 -0.0
19/01/2018
5.68
 531,340 5.53 5.83 5.63 40 0 0.0
18/01/2018
5.53
 1,003,370 5.17 5.53 5.17 0 10,000 -0.1
17/01/2018
5.17
 303,210 5.34 5.41 5.17 0 0 0
16/01/2018
5.34
 440,460 5.45 5.45 5.29 0 0 0
15/01/2018
5.45
 563,160 5.36 5.61 5.39 0 0 0
12/01/2018
5.36
 988,480 5.07 5.42 5.36 510 19,890 -0.2
11/01/2018
5.07
 938,750 4.74 5.07 4.74 0 0 0
10/01/2018
4.74
 230,110 4.67 4.77 4.66 500 0 0.0
09/01/2018
4.67
 261,700 4.66 4.73 4.65 0 0 0
08/01/2018
4.66
 168,240 4.67 4.70 4.66 2,950 0 0.0
05/01/2018
4.67
 131,400 4.65 4.72 4.65 7,000 0 0.1
04/01/2018
4.65
 127,680 4.71 4.73 4.65 170 0 0.0
03/01/2018
4.71
 157,000 4.72 4.79 4.71 0 0 0
02/01/2018
4.72
 176,210 4.66 4.76 4.67 12,570 0 0.1
29/12/2017
4.66
 89,340 4.66 4.70 4.66 0 0 0
28/12/2017
4.66
 50,020 4.66 4.67 4.64 6,770 0 0.1
27/12/2017
4.66
 78,330 4.67 4.70 4.58 10,000 0 0.1
26/12/2017
4.67
 121,710 4.66 4.73 4.58 0 0 0
25/12/2017
4.66
 244,680 4.62 4.73 4.60 0 0 0
22/12/2017
4.62
 119,850 4.65 4.70 4.54 0 0 0
21/12/2017
4.65
 132,080 4.71 4.76 4.64 0 0 0
20/12/2017
4.71
 257,350 4.72 4.73 4.69 0 0 0
19/12/2017
4.72
 368,260 4.57 4.79 4.55 0 0 0
18/12/2017
4.57
 196,240 4.45 4.60 4.50 0 0 0
15/12/2017
4.45
 270,490 4.48 4.53 4.45 1,800 0 0.0
14/12/2017
4.48
 57,240 4.42 4.50 4.43 0 0 0
13/12/2017
4.42
 81,600 4.42 4.64 4.42 0 0 0
12/12/2017
4.42
 157,500 4.56 4.60 4.36 0 0 0
11/12/2017
4.56
 71,450 4.65 4.65 4.54 0 0 0
08/12/2017
4.65
 524,640 4.38 4.68 4.38 0 0 0
07/12/2017
4.38
 195,980 4.31 4.40 4.31 0 0 0
06/12/2017
4.31
 109,970 4.33 4.38 4.30 6,000 7,800 -0.0
05/12/2017
4.33
 118,070 4.42 4.42 4.30 0 200 -0.0
04/12/2017
4.42
 264,080 4.21 4.42 4.21 5,000 0 0.0
01/12/2017
4.21
 441,000 4.26 4.35 4.21 23,800 0 0.2
30/11/2017
4.26
 652,690 4.49 4.50 4.26 0 0 0
29/11/2017: Cổ tức tiền mặt tỉ lệ: 10.5%
29/11/2017
4.49
 181,810 4.71 4.79 4.42 7,000 0 0.1
28/11/2017
4.71
 545,940 4.76 4.79 4.67 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |