Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
01/08/2018	4.96	91,110	4.96	4.98	4.92	100	0	0.0
31/07/2018	4.96	71,960	4.95	4.98	4.93	0	0	0
30/07/2018	4.95	147,420	4.88	4.97	4.92	0	0	0
27/07/2018	4.88	94,630	4.86	4.96	4.83	0	0	0
26/07/2018	4.86	90,420	4.95	4.99	4.86	0	0	0
25/07/2018	4.95	40,680	4.89	5.01	4.89	0	0	0
24/07/2018	4.89	368,780	5.01	5.01	4.84	0	0	0
23/07/2018	5.01	185,160	5.07	5.09	5.01	0	0	0
20/07/2018	5.07	72,450	5.16	5.16	5.03	0	0	0
19/07/2018	5.16	36,210	5.17	5.20	5.06	0	0	0
18/07/2018	5.17	274,380	5.12	5.17	5.01	0	0	0
17/07/2018	5.12	40,710	5.10	5.12	5.06	0	0	0
16/07/2018	5.10	89,210	5.12	5.13	5.06	2,700	0	0.0
13/07/2018	5.12	84,090	5.12	5.15	5.01	10	0	0
12/07/2018	5.12	32,960	5.08	5.12	5.01	0	0	0
11/07/2018	5.08	154,750	5.23	5.23	4.95	0	0	0
10/07/2018	5.23	39,510	5.14	5.28	5.12	0	0	0
09/07/2018	5.14	275,530	5.12	5.30	5.12	162,690	0	1.5
06/07/2018	5.12	150,050	5.02	5.14	4.94	0	0	0
05/07/2018	5.02	27,250	5.03	5.06	4.98	0	0	0
04/07/2018	5.03	103,240	4.95	5.06	4.95	30	0	0.0
03/07/2018	4.95	435,060	5.09	5.18	4.95	0	0	0
02/07/2018	5.09	83,360	5.21	5.21	5.06	0	0	0
29/06/2018	5.21	97,990	5.15	5.23	5.13	0	0	0
28/06/2018	5.15	141,220	5.23	5.24	5.15	0	0	0
27/06/2018	5.23	89,670	5.24	5.30	5.18	0	0	0
26/06/2018	5.24	142,250	5.21	5.27	5.15	61,990	0	0.5
25/06/2018	5.21	67,270	5.22	5.23	5.17	0	0	0
22/06/2018	5.22	77,530	5.21	5.24	5.16	0	0	0
21/06/2018	5.21	81,190	5.21	5.23	5.15	17,010	0	0.2
20/06/2018	5.21	160,420	5.01	5.23	5.01	25,830	10,000	0.1
19/06/2018	5.01	333,110	5.24	5.24	4.89	10,000	0	0.1
18/06/2018	5.24	225,670	5.34	5.34	5.24	0	0	0
15/06/2018	5.34	119,420	5.30	5.34	5.26	0	0	0
14/06/2018	5.30	88,330	5.41	5.45	5.30	20	0	0.0
13/06/2018	5.41	134,280	5.24	5.41	5.18	0	0	0
12/06/2018	5.24	472,100	5.44	5.52	5.12	10,000	0	0.1
11/06/2018	5.44	338,470	5.59	5.59	5.42	0	0	0
08/06/2018	5.59	164,100	5.66	5.67	5.54	0	0	0
07/06/2018	5.66	431,900	5.62	5.81	5.65	0	101,930	-1.0
06/06/2018	5.62	1,077,370	5.26	5.62	5.27	0	10,000	-0.1
05/06/2018	5.26	327,510	5.28	5.41	5.26	0	10,000	-0.1
04/06/2018	5.28	302,020	5.28	5.30	5.24	0	0	0
01/06/2018	5.28	135,000	5.24	5.34	5.18	0	10,000	-0.1
31/05/2018	5.24	280,430	5.20	5.39	5.23	0	0	0
30/05/2018	5.20	874,370	4.86	5.20	5.20	0	3,420	-0.0
29/05/2018	4.86	162,940	4.86	4.95	4.71	0	0	0
28/05/2018	4.86	156,370	5.01	5.01	4.66	50	0	0.0
25/05/2018	5.01	143,210	5.04	5.06	4.92	0	0	0
24/05/2018	5.04	220,610	5.15	5.24	4.95	0	0	0
23/05/2018	5.15	150,800	5.14	5.17	4.98	0	100	-0.0
22/05/2018	5.14	55,970	5.18	5.25	5.12	50	100	-0.0
21/05/2018	5.18	121,820	5.24	5.24	5.18	0	0	0
18/05/2018	5.24	85,860	5.24	5.24	5.12	0	300	-0.0
17/05/2018	5.24	104,920	5.26	5.27	5.18	0	0	0
16/05/2018	5.26	124,220	5.25	5.28	5.23	50,000	0	0.5
15/05/2018	5.25	194,880	5.25	5.26	5.21	0	0	0
14/05/2018	5.25	167,340	5.24	5.29	5.24	0	0	0
11/05/2018	5.24	181,090	5.24	5.26	5.21	76,520	0	0.7
10/05/2018	5.24	130,640	5.32	5.34	5.24	0	0	0
09/05/2018	5.32	244,970	5.30	5.35	5.24	165,290	0	1.5
08/05/2018	5.30	152,310	5.24	5.35	5.23	0	0	0
07/05/2018	5.24	331,570	5.30	5.35	5.21	0	0	0
04/05/2018	5.30	141,750	5.35	5.41	5.28	0	0	0
03/05/2018	5.35	347,220	5.41	5.41	5.28	0	0	0
02/05/2018	5.41	460,190	5.24	5.47	5.27	14,720	0	0.1
27/04/2018	5.24	293,310	5.24	5.30	5.06	0	0	0
26/04/2018	5.24	186,270	5.30	5.35	5.19	0	0	0
24/04/2018	5.30	245,020	5.24	5.35	5.24	0	0	0
23/04/2018	5.24	660,610	5.24	5.38	5.23	0	500	-0.0
20/04/2018	5.24	194,020	5.26	5.26	5.18	0	0	0
19/04/2018	5.26	186,510	5.26	5.35	5.21	0	0	0
18/04/2018	5.26	217,020	5.24	5.32	5.24	0	0	0
17/04/2018	5.24	139,290	5.23	5.32	5.16	0	0	0
16/04/2018	5.23	59,330	5.17	5.23	5.12	0	0	0
13/04/2018	5.17	77,280	5.24	5.30	5.17	3,570	0	0.0
12/04/2018	5.24	103,240	5.17	5.24	5.06	0	490	-0.0
11/04/2018	5.17	376,730	5.30	5.35	5.12	0	6,510	-0.1
10/04/2018	5.30	221,880	5.35	5.38	5.24	0	0	0
09/04/2018	5.35	178,570	5.35	5.40	5.34	8,000	0	0.1
06/04/2018	5.35	213,910	5.37	5.41	5.30	2,000	0	0.0
05/04/2018	5.37	174,180	5.41	5.44	5.35	2,200	0	0.0
04/04/2018	5.41	350,190	5.34	5.44	5.34	24,370	12,000	0.1
03/04/2018	5.34	480,400	5.19	5.38	5.19	182,720	0	1.7
02/04/2018	5.19	207,400	5.21	5.33	5.18	0	0	0
30/03/2018	5.21	422,540	5.34	5.41	5.18	0	0	0
29/03/2018	5.34	381,750	5.35	5.41	5.33	0	0	0
28/03/2018	5.35	460,380	5.40	5.48	5.35	0	0	0
27/03/2018	5.40	807,870	5.38	5.48	5.38	0	0	0
26/03/2018	5.38	288,070	5.31	5.44	5.33	0	0	0
23/03/2018	5.31	448,780	5.27	5.41	5.23	7,750	0	0.1
22/03/2018	5.27	591,160	5.12	5.34	5.10	1,000	20,000	-0.2
21/03/2018	5.12	137,170	5.10	5.18	5.08	10,000	1,000	0.1
20/03/2018	5.10	128,820	5.09	5.12	5.06	0	0	0
19/03/2018	5.09	300,240	5.07	5.12	5.04	0	0	0
16/03/2018	5.07	291,700	5.16	5.16	5.06	10,000	5,200	0.0
15/03/2018	5.16	241,980	5.14	5.16	5.04	0	0	0
14/03/2018	5.14	269,810	5.03	5.15	5.06	0	0	0
13/03/2018	5.03	269,100	4.90	5.12	4.91	0	0	0
12/03/2018	4.90	252,270	4.94	5.01	4.88	1,000	0	0.0

Page:
<<
20
21
22
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2026-07-06)	-1.98	-21.52%	7,297,000	-75,800	0	6.87 9.20 7.12
2 tháng (2026-06-08)	-2.33	-24.40%	8,821,200	-113,900	0	6.87 9.69 7.12
3 tháng (2026-05-07)	-2.84	-28.21%	11,194,900	-201,200	0	6.87 10.15 7.12
6 tháng (2026-02-06)	-3.39	-31.96%	21,581,800	-286,600	0.5	6.87 10.75 7.12
12 tháng (2025-08-11)	-5.88	-44.90%	89,877,600	-985,200	-6.8	6.87 13.38 7.12
24 tháng (2024-08-15)	-3.44	-32.25%	311,895,200	923,140	12.6	6.87 13.38 7.12
36 tháng (2023-08-21)	-4.22	-36.90%	421,542,700	994,480	13.7	6.87 13.38 7.12
60 tháng (2021-08-31)	-11.75	-61.94%	926,154,800	630,150	1.8	6.63 29.70 7.12

CTCP Kinh doanh và Phát triển Bình Dương (tdc)

THỐNG KÊ GIAO DỊCH