CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.50
-0.05
(-0.43%)
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
(2025-12-29) 		-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
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
12/07/2017
4.41
 100,570 4.34 4.42 4.34 70,000 0 0.6
11/07/2017
4.34
 151,350 4.37 4.39 4.31 67,480 0 0.5
10/07/2017
4.37
 15,870 4.37 4.40 4.23 0 0 0
07/07/2017
4.37
 77,370 4.37 4.40 4.34 0 0 0
06/07/2017
4.37
 45,370 4.36 4.40 4.36 0 0 0
05/07/2017
4.36
 85,200 4.36 4.40 4.34 0 0 0
04/07/2017
4.36
 90,920 4.35 4.42 4.33 0 0 0
03/07/2017
4.35
 111,520 4.42 4.42 4.33 2,000 0 0.0
30/06/2017
4.42
 303,010 4.44 4.46 4.29 3,000 0 0.0
29/06/2017
4.44
 185,590 4.46 4.48 4.42 0 0 0
28/06/2017
4.46
 71,690 4.48 4.50 4.42 0 3,850 -0.0
27/06/2017
4.48
 184,420 4.48 4.53 4.43 0 0 0
26/06/2017
4.48
 133,730 4.52 4.52 4.48 0 0 0
23/06/2017
4.52
 88,330 4.51 4.53 4.48 0 0 0
22/06/2017
4.51
 109,470 4.48 4.56 4.48 7,390 3,600 0.0
21/06/2017
4.48
 64,730 4.50 4.53 4.42 0 2,900 -0.0
20/06/2017
4.50
 89,650 4.53 4.54 4.49 0 0 0
19/06/2017
4.53
 79,170 4.51 4.58 4.48 0 0 0
16/06/2017
4.51
 41,250 4.53 4.53 4.49 0 0 0
15/06/2017
4.53
 166,760 4.51 4.54 4.49 70,000 0 0.6
14/06/2017
4.51
 142,460 4.55 4.55 4.51 1,000 0 0.0
13/06/2017
4.55
 130,260 4.57 4.59 4.53 20,000 0 0.2
12/06/2017
4.57
 130,280 4.57 4.62 4.56 32,630 0 0.3
09/06/2017
4.57
 96,130 4.63 4.67 4.56 0 2,000 -0.0
08/06/2017
4.63
 210,040 4.61 4.67 4.56 0 3,000 -0.0
07/06/2017
4.61
 397,750 4.48 4.70 4.47 0 0 0
06/06/2017
4.48
 144,560 4.48 4.50 4.47 0 0 0
05/06/2017
4.48
 163,930 4.48 4.53 4.47 0 0 0
02/06/2017
4.48
 71,810 4.47 4.52 4.47 0 0 0
01/06/2017
4.47
 85,930 4.44 4.50 4.44 0 0 0
31/05/2017
4.44
 242,960 4.50 4.51 4.44 0 0 0
30/05/2017
4.50
 96,940 4.52 4.52 4.49 0 0 0
29/05/2017
4.52
 180,870 4.52 4.58 4.52 0 3,000 -0.0
26/05/2017
4.52
 183,550 4.51 4.53 4.47 0 0 0
25/05/2017
4.51
 146,480 4.46 4.56 4.45 0 0 0
24/05/2017
4.46
 251,150 4.49 4.49 4.45 0 0 0
23/05/2017
4.49
 171,660 4.51 4.53 4.46 0 0 0
22/05/2017
4.51
 283,120 4.44 4.56 4.44 0 0 0
19/05/2017
4.44
 372,130 4.42 4.53 4.42 0 0 0
18/05/2017
4.42
 578,480 4.57 4.57 4.42 0 0 0
17/05/2017
4.57
 392,100 4.60 4.62 4.53 0 0 0
16/05/2017
4.60
 635,410 4.75 4.87 4.60 67,730 0 0.6
15/05/2017
4.75
 565,290 4.61 4.88 4.59 0 0 0
12/05/2017
4.61
 592,330 4.51 4.65 4.43 0 5,000 -0.0
11/05/2017
4.51
 692,520 4.65 4.65 4.49 0 0 0
10/05/2017
4.65
 647,250 4.67 4.70 4.59 0 4,000 -0.0
09/05/2017
4.67
 1,554,340 4.37 4.68 4.48 0 20,000 -0.2
08/05/2017
4.37
 1,017,210 4.09 4.37 4.13 5,000 3,100 0.0
05/05/2017
4.09
 196,020 3.99 4.09 3.99 10,000 100 0.1
04/05/2017
3.99
 341,230 4.07 4.07 3.98 0 0 0
03/05/2017
4.07
 252,940 4.12 4.12 4.01 0 3,000 -0.0
28/04/2017
4.12
 231,720 4.19 4.19 4.12 0 2,000 -0.0
27/04/2017
4.19
 414,200 4.08 4.21 4.09 0 100 -0.0
26/04/2017
4.08
 258,900 3.97 4.08 3.97 0 2,000 -0.0
25/04/2017
3.97
 269,260 3.88 3.98 3.89 0 5,000 -0.0
24/04/2017
3.88
 165,000 3.87 3.93 3.87 0 0 0
21/04/2017
3.87
 161,240 3.91 3.92 3.87 0 0 0
20/04/2017
3.91
 113,660 3.96 3.96 3.90 0 7,000 -0.0
19/04/2017
3.96
 220,790 3.92 3.96 3.90 0 0 0
18/04/2017
3.92
 263,760 3.84 3.95 3.85 7,250 0 0.1
17/04/2017
3.84
 175,600 3.87 3.93 3.84 0 2,000 -0.0
14/04/2017
3.87
 58,390 3.88 3.88 3.82 0 0 0
13/04/2017
3.88
 83,280 3.88 3.89 3.87 0 6,000 -0.0
12/04/2017
3.88
 155,510 3.87 3.90 3.83 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |