CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.75
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
(2025-11-05) 		-0.20 -1.67% 3,636,000 -28,800 -0.3
11.70
12.10
11.75
2 tháng
(2025-10-06) 		-0.95 -7.48% 12,305,400 -347,100 -4.3
11.70
12.70
11.75
3 tháng
(2025-09-08) 		-0.50 -4.08% 27,204,700 -858,300 -10.6
11.70
13.25
11.75
6 tháng
(2025-06-09) 		0.25 2.17% 114,067,400 -144,300 0.7
10.95
14.50
11.75
12 tháng
(2024-12-10) 		0.60 5.38% 232,199,400 25,940 -0.2
9.54
14.50
11.75
24 tháng
(2023-12-18) 		2.06 21.26% 352,189,400 1,263,580 13.0
8
14.50
11.75
36 tháng
(2022-12-21) 		1.85 18.69% 547,936,500 1,002,380 9.9
8
15.65
11.75
60 tháng
(2020-12-31) 		-2.20 -15.76% 1,057,903,250 -761,300 -26.8
7.18
32.19
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
27/11/2017
4.76
 877,400 4.76 4.80 4.70 0 0 0
24/11/2017
4.76
 308,350 4.80 4.81 4.76 5,000 0 0.0
23/11/2017
4.80
 349,990 4.81 4.89 4.76 0 0 0
22/11/2017
4.81
 511,910 4.66 4.89 4.66 0 0 0
21/11/2017
4.66
 159,860 4.70 4.70 4.65 2,600 0 0.0
20/11/2017
4.70
 307,940 4.65 4.76 4.65 0 0 0
17/11/2017
4.65
 71,520 4.70 4.70 4.65 0 0 0
16/11/2017
4.70
 232,530 4.65 4.71 4.65 30,000 0 0.3
15/11/2017
4.65
 102,060 4.53 4.76 4.56 0 0 0
14/11/2017
4.53
 24,940 4.53 4.56 4.51 0 0 0
13/11/2017
4.53
 24,440 4.48 4.59 4.48 0 0 0
10/11/2017
4.48
 49,790 4.48 4.59 4.48 5,000 0 0.0
09/11/2017
4.48
 66,210 4.48 4.53 4.47 0 0 0
08/11/2017
4.48
 35,690 4.48 4.48 4.41 0 0 0
07/11/2017
4.48
 21,550 4.48 4.53 4.42 0 0 0
06/11/2017
4.48
 30,690 4.48 4.48 4.40 0 0 0
03/11/2017
4.48
 18,200 4.50 4.52 4.35 0 0 0
02/11/2017
4.50
 6,880 4.51 4.52 4.37 0 0 0
01/11/2017
4.51
 7,140 4.42 4.53 4.42 0 0 0
31/10/2017
4.42
 22,100 4.56 4.56 4.37 0 0 0
30/10/2017
4.56
 25,050 4.62 4.62 4.42 0 0 0
27/10/2017
4.62
 13,760 4.62 4.62 4.42 0 0 0
26/10/2017
4.62
 54,100 4.65 4.65 4.32 0 0 0
25/10/2017
4.65
 78,010 4.66 4.68 4.64 0 0 0
24/10/2017
4.66
 86,680 4.58 4.70 4.56 7,000 0 0.1
23/10/2017
4.58
 207,100 4.42 4.70 4.45 0 0 0
20/10/2017
4.42
 56,530 4.42 4.42 4.40 0 0 0
19/10/2017
4.42
 44,680 4.42 4.42 4.37 0 0 0
18/10/2017
4.42
 30,900 4.42 4.42 4.37 0 0 0
17/10/2017
4.42
 18,620 4.42 4.42 4.37 0 0 0
16/10/2017
4.42
 55,480 4.40 4.42 4.37 0 0 0
13/10/2017
4.40
 15,800 4.40 4.42 4.37 0 0 0
12/10/2017
4.40
 103,740 4.40 4.40 4.37 0 0 0
11/10/2017
4.40
 23,890 4.42 4.42 4.40 0 0 0
10/10/2017
4.42
 92,130 4.42 4.42 4.39 0 0 0
09/10/2017
4.42
 34,620 4.40 4.42 4.38 0 0 0
06/10/2017
4.40
 43,250 4.40 4.41 4.34 0 0 0
05/10/2017
4.40
 19,000 4.42 4.42 4.35 0 0 0
04/10/2017
4.42
 260 4.42 4.42 4.42 0 0 0
03/10/2017
4.42
 64,870 4.42 4.45 4.40 0 0 0
02/10/2017
4.42
 34,390 4.39 4.42 4.39 0 0 0
29/09/2017
4.39
 26,210 4.41 4.42 4.37 0 0 0
28/09/2017
4.41
 34,540 4.40 4.42 4.36 0 0 0
27/09/2017
4.40
 47,660 4.36 4.42 4.35 0 0 0
26/09/2017
4.36
 39,050 4.37 4.42 4.36 0 0 0
25/09/2017
4.37
 6,140 4.35 4.53 4.34 0 0 0
22/09/2017
4.35
 33,220 4.35 4.37 4.34 0 0 0
21/09/2017
4.35
 37,560 4.37 4.42 4.31 0 2,000 -0.0
20/09/2017
4.37
 20,340 4.42 4.42 4.35 0 2,000 -0.0
19/09/2017
4.42
 12,000 4.42 4.45 4.41 0 2,000 -0.0
18/09/2017
4.42
 45,620 4.34 4.53 4.32 0 0 0
15/09/2017
4.34
 26,990 4.33 4.37 4.33 0 2,000 -0.0
14/09/2017
4.33
 13,470 4.34 4.34 4.31 0 2,000 -0.0
13/09/2017
4.34
 58,200 4.37 4.37 4.32 0 2,000 -0.0
12/09/2017
4.37
 40,790 4.39 4.42 4.37 0 2,000 -0.0
11/09/2017
4.39
 36,880 4.42 4.42 4.39 0 2,000 -0.0
08/09/2017
4.42
 25,910 4.39 4.42 4.38 0 2,000 -0.0
07/09/2017
4.39
 27,060 4.40 4.48 4.39 0 2,000 -0.0
06/09/2017
4.40
 115,220 4.40 4.53 4.40 0 2,000 -0.0
05/09/2017
4.40
 97,870 4.37 4.48 4.40 0 2,000 -0.0
01/09/2017
4.37
 43,110 4.35 4.48 4.37 0 0 0
31/08/2017
4.35
 7,530 4.48 4.48 4.35 0 2,000 -0.0
30/08/2017
4.48
 33,440 4.49 4.49 4.41 0 2,000 -0.0
29/08/2017
4.49
 27,700 4.49 4.49 4.38 0 2,000 -0.0
28/08/2017
4.49
 39,030 4.42 4.50 4.34 0 13,400 -0.1
25/08/2017
4.42
 82,430 4.40 4.50 4.42 0 0 0
24/08/2017
4.40
 153,510 4.43 4.51 4.40 0 0 0
23/08/2017
4.43
 217,430 4.52 4.53 4.42 0 500 -0.0
22/08/2017
4.52
 47,440 4.53 4.53 4.38 0 0 0
21/08/2017
4.53
 149,310 4.59 4.59 4.42 0 0 0
18/08/2017
4.59
 227,620 4.59 4.59 4.44 0 0 0
17/08/2017
4.59
 220,200 4.51 4.62 4.45 0 0 0
16/08/2017
4.51
 58,860 4.64 4.64 4.32 0 0 0
15/08/2017
4.64
 279,840 4.70 4.75 4.53 0 0 0
14/08/2017
4.70
 992,940 4.53 4.72 4.48 0 10,000 -0.1
11/08/2017
4.53
 709,020 4.42 4.65 4.37 0 0 0
10/08/2017
4.42
 485,630 4.31 4.45 4.31 0 0 0
09/08/2017
4.31
 202,280 4.31 4.32 4.26 0 0 0
08/08/2017
4.31
 403,830 4.23 4.32 4.23 0 21,000 -0.2
07/08/2017
4.23
 255,890 4.15 4.25 4.09 0 0 0
04/08/2017
4.15
 156,440 4.14 4.20 4.04 0 0 0
03/08/2017
4.14
 200,340 4.03 4.20 4.09 0 0 0
02/08/2017
4.03
 105,430 3.97 4.06 3.88 0 0 0
01/08/2017
3.97
 52,170 4.00 4.20 3.94 0 0 0
31/07/2017
4.00
 31,830 4.22 4.22 3.99 0 0 0
28/07/2017
4.22
 226,270 3.98 4.26 3.93 0 0 0
27/07/2017
3.98
 160,200 3.86 3.99 3.84 0 0 0
26/07/2017
3.86
 241,330 3.91 3.91 3.82 0 22,400 -0.2
25/07/2017
3.91
 187,350 3.98 3.98 3.90 0 0 0
24/07/2017
3.98
 297,100 4.20 4.20 3.97 67,400 0 0.5
21/07/2017
4.20
 224,340 4.25 4.25 4.15 7,400 0 0.1
20/07/2017
4.25
 195,850 4.29 4.29 4.20 0 0 0
19/07/2017
4.29
 234,920 4.31 4.31 4.24 44,990 0 0.3
18/07/2017
4.31
 81,630 4.33 4.36 4.31 0 0 0
17/07/2017
4.33
 43,840 4.37 4.41 4.32 0 0 0
14/07/2017
4.37
 84,510 4.37 4.40 4.32 0 0 0
13/07/2017
4.37
 32,640 4.41 4.42 4.31 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |