CTCP Kinh doanh và Phát triển Bình Dương (tdc)

7.12
-0.10
(-1.39%)
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
(2026-07-06) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/03/2018
4.94
 325,690 4.95 5.00 4.66 5,000 0 0.0
08/03/2018
4.95
 262,730 5.10 5.12 4.95 7,010 11,400 -0.0
07/03/2018
5.10
 593,450 5.24 5.24 4.95 0 10,180 -0.1
06/03/2018
5.24
 988,090 4.95 5.30 4.95 70,000 4,000 0.6
05/03/2018
4.95
 422,960 4.80 5.06 4.84 0 62,090 -0.5
02/03/2018
4.80
 233,840 4.72 4.89 4.72 0 0 0
01/03/2018
4.72
 311,110 4.70 4.81 4.70 0 0 0
28/02/2018
4.70
 327,540 4.60 4.77 4.59 0 0 0
27/02/2018
4.60
 157,780 4.59 4.62 4.58 0 0 0
26/02/2018
4.59
 251,210 4.60 4.69 4.57 500 0 0.0
23/02/2018
4.60
 111,660 4.55 4.62 4.55 0 0 0
22/02/2018
4.55
 149,670 4.60 4.63 4.55 0 0 0
21/02/2018
4.60
 185,700 4.62 4.66 4.57 0 0 0
13/02/2018
4.62
 55,930 4.50 4.66 4.54 0 0 0
12/02/2018
4.50
 144,690 4.53 4.71 4.48 0 0 0
09/02/2018
4.53
 95,150 4.54 4.54 4.36 0 1,580 -0.0
08/02/2018
4.54
 112,810 4.54 4.66 4.54 0 0 0
07/02/2018
4.54
 185,640 4.46 4.71 4.48 0 0 0
06/02/2018
4.46
 729,800 4.78 4.78 4.45 4,000 310 0.0
05/02/2018
4.78
 380,750 4.98 4.98 4.77 71,900 240 0.6
02/02/2018
4.98
 152,550 4.89 5.01 4.89 0 0 0
01/02/2018
4.89
 234,550 4.92 4.99 4.86 0 0 0
31/01/2018
4.92
 236,180 5.13 5.14 4.92 0 0 0
30/01/2018
5.13
 248,790 4.95 5.13 4.89 10,030 0 0.1
29/01/2018
4.95
 235,130 5.01 5.12 4.89 1,700 500 0.0
26/01/2018
5.01
 366,680 5.22 5.29 5.01 13,060 0 0.1
25/01/2018
5.22
 478,540 5.30 5.41 5.12 0 0 0
22/01/2018
5.30
 385,270 5.24 5.47 5.15 10 5,000 -0.0
19/01/2018
5.24
 531,340 5.10 5.38 5.20 40 0 0.0
18/01/2018
5.10
 1,003,370 4.77 5.10 4.77 0 10,000 -0.1
17/01/2018
4.77
 303,210 4.93 4.99 4.77 0 0 0
16/01/2018
4.93
 440,460 5.03 5.03 4.88 0 0 0
15/01/2018
5.03
 563,160 4.95 5.18 4.97 0 0 0
12/01/2018
4.95
 988,480 4.67 5.00 4.95 510 19,890 -0.2
11/01/2018
4.67
 938,750 4.37 4.67 4.38 0 0 0
10/01/2018
4.37
 230,110 4.31 4.40 4.30 500 0 0.0
09/01/2018
4.31
 261,700 4.30 4.37 4.29 0 0 0
08/01/2018
4.30
 168,240 4.31 4.34 4.30 2,950 0 0.0
05/01/2018
4.31
 131,400 4.29 4.36 4.29 7,000 0 0.1
04/01/2018
4.29
 127,680 4.34 4.37 4.29 170 0 0.0
03/01/2018
4.34
 157,000 4.35 4.42 4.34 0 0 0
02/01/2018
4.35
 176,210 4.30 4.39 4.31 12,570 0 0.1
29/12/2017
4.30
 89,340 4.30 4.34 4.30 0 0 0
28/12/2017
4.30
 50,020 4.30 4.31 4.28 6,770 0 0.1
27/12/2017
4.30
 78,330 4.31 4.34 4.23 10,000 0 0.1
26/12/2017
4.31
 121,710 4.30 4.37 4.23 0 0 0
25/12/2017
4.30
 244,680 4.26 4.37 4.25 0 0 0
22/12/2017
4.26
 119,850 4.29 4.34 4.19 0 0 0
21/12/2017
4.29
 132,080 4.35 4.39 4.28 0 0 0
20/12/2017
4.35
 257,350 4.35 4.37 4.33 0 0 0
19/12/2017
4.35
 368,260 4.22 4.42 4.20 0 0 0
18/12/2017
4.22
 196,240 4.11 4.25 4.16 0 0 0
15/12/2017
4.11
 270,490 4.13 4.18 4.11 1,800 0 0.0
14/12/2017
4.13
 57,240 4.08 4.16 4.09 0 0 0
13/12/2017
4.08
 81,600 4.07 4.28 4.08 0 0 0
12/12/2017
4.07
 157,500 4.21 4.25 4.02 0 0 0
11/12/2017
4.21
 71,450 4.29 4.29 4.19 0 0 0
08/12/2017
4.29
 524,640 4.04 4.32 4.04 0 0 0
07/12/2017
4.04
 195,980 3.98 4.06 3.98 0 0 0
06/12/2017
3.98
 109,970 4.00 4.05 3.96 6,000 7,800 -0.0
05/12/2017
4.00
 118,070 4.07 4.07 3.96 0 200 -0.0
04/12/2017
4.07
 264,080 3.89 4.07 3.88 5,000 0 0.0
01/12/2017
3.89
 441,000 3.93 4.02 3.89 23,800 0 0.2
30/11/2017
3.93
 652,690 4.14 4.16 3.93 0 0 0
29/11/2017: Cổ tức tiền mặt tỉ lệ: 10.5%
29/11/2017
4.14
 181,810 4.35 4.42 4.07 7,000 0 0.1
28/11/2017
4.35
 545,940 4.39 4.42 4.31 0 0 0
27/11/2017
4.39
 877,400 4.39 4.43 4.34 0 0 0
24/11/2017
4.39
 308,350 4.43 4.44 4.39 5,000 0 0.0
23/11/2017
4.43
 349,990 4.44 4.52 4.39 0 0 0
22/11/2017
4.44
 511,910 4.30 4.51 4.30 0 0 0
21/11/2017
4.30
 159,860 4.33 4.34 4.29 2,600 0 0.0
20/11/2017
4.33
 307,940 4.29 4.39 4.29 0 0 0
17/11/2017
4.29
 71,520 4.33 4.34 4.29 0 0 0
16/11/2017
4.33
 232,530 4.29 4.34 4.29 30,000 0 0.3
15/11/2017
4.29
 102,060 4.18 4.39 4.21 0 0 0
14/11/2017
4.18
 24,940 4.18 4.21 4.16 0 0 0
13/11/2017
4.18
 24,440 4.13 4.24 4.13 0 0 0
10/11/2017
4.13
 49,790 4.13 4.24 4.13 5,000 0 0.0
09/11/2017
4.13
 66,210 4.13 4.18 4.13 0 0 0
08/11/2017
4.13
 35,690 4.13 4.13 4.07 0 0 0
07/11/2017
4.13
 21,550 4.13 4.18 4.08 0 0 0
06/11/2017
4.13
 30,690 4.13 4.13 4.06 0 0 0
03/11/2017
4.13
 18,200 4.15 4.17 4.01 0 0 0
02/11/2017
4.15
 6,880 4.16 4.17 4.03 0 0 0
01/11/2017
4.16
 7,140 4.08 4.18 4.08 0 0 0
31/10/2017
4.08
 22,100 4.21 4.21 4.03 0 0 0
30/10/2017
4.21
 25,050 4.26 4.26 4.08 0 0 0
27/10/2017
4.26
 13,760 4.26 4.27 4.08 0 0 0
26/10/2017
4.26
 54,100 4.29 4.29 3.99 0 0 0
25/10/2017
4.29
 78,010 4.30 4.32 4.28 0 0 0
24/10/2017
4.30
 86,680 4.23 4.33 4.21 7,000 0 0.1
23/10/2017
4.23
 207,100 4.08 4.33 4.11 0 0 0
20/10/2017
4.08
 56,530 4.08 4.08 4.06 0 0 0
19/10/2017
4.08
 44,680 4.08 4.08 4.03 0 0 0
18/10/2017
4.08
 30,900 4.08 4.08 4.03 0 0 0
17/10/2017
4.08
 18,620 4.08 4.08 4.03 0 0 0
16/10/2017
4.08
 55,480 4.06 4.08 4.03 0 0 0
13/10/2017
4.06
 15,800 4.06 4.08 4.04 0 0 0
12/10/2017
4.06
 103,740 4.06 4.06 4.03 0 0 0
11/10/2017
4.06
 23,890 4.08 4.08 4.06 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |