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)
22/05/2017
4.16
 283,120 4.10 4.20 4.10 0 0 0
19/05/2017
4.10
 372,130 4.08 4.18 4.08 0 0 0
18/05/2017
4.08
 578,480 4.22 4.22 4.08 0 0 0
17/05/2017
4.22
 392,100 4.24 4.26 4.18 0 0 0
16/05/2017
4.24
 635,410 4.38 4.49 4.24 67,730 0 0.6
15/05/2017
4.38
 565,290 4.26 4.50 4.24 0 0 0
12/05/2017
4.26
 592,330 4.16 4.29 4.09 0 5,000 -0.0
11/05/2017
4.16
 692,520 4.29 4.29 4.14 0 0 0
10/05/2017
4.29
 647,250 4.31 4.34 4.24 0 4,000 -0.0
09/05/2017
4.31
 1,554,340 4.04 4.32 4.13 0 20,000 -0.2
08/05/2017
4.04
 1,017,210 3.78 4.04 3.81 5,000 3,100 0.0
05/05/2017
3.78
 196,020 3.68 3.78 3.68 10,000 100 0.1
04/05/2017
3.68
 341,230 3.76 3.76 3.67 0 0 0
03/05/2017
3.76
 252,940 3.80 3.80 3.70 0 3,000 -0.0
28/04/2017
3.80
 231,720 3.87 3.87 3.80 0 2,000 -0.0
27/04/2017
3.87
 414,200 3.76 3.89 3.78 0 100 -0.0
26/04/2017
3.76
 258,900 3.66 3.76 3.66 0 2,000 -0.0
25/04/2017
3.66
 269,260 3.58 3.67 3.59 0 5,000 -0.0
24/04/2017
3.58
 165,000 3.57 3.62 3.57 0 0 0
21/04/2017
3.57
 161,240 3.61 3.61 3.57 0 0 0
20/04/2017
3.61
 113,660 3.65 3.65 3.60 0 7,000 -0.0
19/04/2017
3.65
 220,790 3.62 3.65 3.60 0 0 0
18/04/2017
3.62
 263,760 3.55 3.64 3.55 7,250 0 0.1
17/04/2017
3.55
 175,600 3.57 3.62 3.55 0 2,000 -0.0
14/04/2017
3.57
 58,390 3.58 3.58 3.52 0 0 0
13/04/2017
3.58
 83,280 3.58 3.59 3.57 0 6,000 -0.0
12/04/2017
3.58
 155,510 3.57 3.60 3.53 0 0 0
11/04/2017
3.57
 147,300 3.54 3.62 3.54 0 6,510 -0.0
10/04/2017
3.54
 73,740 3.56 3.57 3.50 0 0 0
07/04/2017
3.56
 97,260 3.57 3.57 3.52 0 10,000 -0.1
05/04/2017
3.57
 35,050 3.67 3.67 3.53 0 0 0
04/04/2017
3.67
 237,650 3.49 3.67 3.49 0 1,500 -0.0
03/04/2017
3.49
 106,640 3.52 3.52 3.48 0 1,900 -0.0
31/03/2017
3.52
 69,040 3.50 3.53 3.50 0 0 0
30/03/2017
3.50
 107,880 3.52 3.53 3.50 0 0 0
29/03/2017
3.52
 151,670 3.52 3.56 3.50 0 1,000 -0.0
28/03/2017
3.52
 41,620 3.52 3.53 3.52 0 0 0
27/03/2017
3.52
 148,090 3.53 3.55 3.52 0 11,000 -0.1
24/03/2017
3.53
 90,590 3.54 3.55 3.52 0 0 0
23/03/2017
3.54
 130,270 3.51 3.54 3.50 0 0 0
22/03/2017
3.51
 191,340 3.51 3.53 3.49 4,000 0 0.0
21/03/2017
3.51
 85,270 3.51 3.52 3.47 0 0 0
20/03/2017
3.51
 69,530 3.46 3.53 3.47 4,000 0 0.0
17/03/2017
3.46
 236,090 3.50 3.54 3.46 0 0 0
16/03/2017
3.50
 113,610 3.55 3.56 3.50 4,000 0 0.0
15/03/2017
3.55
 134,600 3.57 3.57 3.47 0 0 0
14/03/2017
3.57
 121,310 3.58 3.60 3.55 0 0 0
13/03/2017
3.58
 174,760 3.48 3.62 3.48 4,000 0 0.0
10/03/2017
3.48
 75,460 3.58 3.59 3.48 4,000 0 0.0
09/03/2017
3.58
 415,990 3.57 3.60 3.52 0 0 0
08/03/2017
3.57
 227,270 3.47 3.61 3.48 4,000 0 0.0
07/03/2017
3.47
 122,240 3.44 3.50 3.39 0 0 0
06/03/2017
3.44
 227,030 3.48 3.49 3.34 4,000 0 0.0
03/03/2017
3.48
 201,010 3.57 3.57 3.47 4,000 0 0.0
02/03/2017
3.57
 439,700 3.60 3.76 3.53 4,000 10 0.0
01/03/2017
3.60
 781,280 3.37 3.60 3.40 0 30,100 -0.2
28/02/2017
3.37
 354,790 3.27 3.37 3.27 0 100 -0.0
27/02/2017
3.27
 221,780 3.23 3.28 3.23 0 2,350 -0.0
24/02/2017
3.23
 188,020 3.26 3.26 3.20 5,000 0 0.0
23/02/2017
3.26
 66,430 3.26 3.26 3.24 11,000 0 0.1
22/02/2017
3.26
 81,890 3.26 3.26 3.21 5,000 0 0.0
21/02/2017
3.26
 72,590 3.24 3.26 3.21 0 0 0
20/02/2017
3.24
 69,260 3.24 3.25 3.24 0 0 0
17/02/2017
3.24
 59,420 3.24 3.25 3.21 5,000 0 0.0
16/02/2017
3.24
 21,820 3.24 3.25 3.24 0 0 0
15/02/2017
3.24
 76,520 3.23 3.25 3.21 5,000 0 0.0
14/02/2017
3.23
 65,560 3.25 3.26 3.23 0 530 -0.0
13/02/2017
3.25
 14,940 3.21 3.27 3.24 0 0 0
10/02/2017
3.21
 44,510 3.26 3.27 3.21 0 0 0
09/02/2017
3.26
 80,130 3.18 3.27 3.21 1,100 0 0.0
08/02/2017
3.18
 113,620 3.21 3.21 3.17 5,000 0 0.0
07/02/2017
3.21
 62,330 3.23 3.25 3.19 0 0 0
06/02/2017
3.23
 71,120 3.21 3.27 3.21 5,000 0 0.0
03/02/2017
3.21
 97,380 3.26 3.27 3.21 5,000 0 0.0
02/02/2017
3.26
 83,960 3.22 3.32 3.22 5,000 100 0.0
25/01/2017
3.22
 284,450 3.16 3.23 3.18 0 100 -0.0
24/01/2017
3.16
 141,230 3.11 3.16 3.11 0 100 -0.0
23/01/2017
3.11
 64,170 3.04 3.11 3.04 5,000 100 0.0
20/01/2017
3.04
 32,530 3.06 3.06 3.04 24,000 0 0.1
19/01/2017
3.06
 3,210 3.06 3.06 3.06 2,000 0 0.0
18/01/2017
3.06
 2,500 3.06 3.06 3.04 0 0 0
17/01/2017
3.06
 35,940 3.06 3.06 3.01 15,000 0 0.1
16/01/2017
3.06
 40,850 3.01 3.06 3.01 16,000 0 0.1
13/01/2017
3.01
 42,210 3.01 3.06 2.96 3,370 0 0.0
12/01/2017
3.01
 51,260 3.06 3.06 3.01 1,790 0 0.0
11/01/2017
3.06
 42,480 3.01 3.06 3.00 3,000 0 0.0
10/01/2017
3.01
 41,460 3.06 3.06 3.01 3,000 0 0.0
09/01/2017
3.06
 33,320 3.06 3.11 2.96 3,000 0 0.0
06/01/2017
3.06
 19,030 3.11 3.12 3.06 0 100 -0.0
05/01/2017
3.11
 28,730 3.11 3.11 3.01 5,540 0 0.0
04/01/2017
3.11
 167,420 3.06 3.16 3.05 3,000 0 0.0
03/01/2017
3.06
 111,720 3.01 3.09 3.01 0 0 0
30/12/2016
3.01
 157,870 2.96 3.06 2.96 0 0 0
29/12/2016
2.96
 40,680 2.96 2.96 2.93 0 0 0
28/12/2016
2.96
 26,530 2.96 2.96 2.91 1,500 0 0.0
27/12/2016
2.96
 10,900 2.96 2.96 2.93 0 0 0
26/12/2016
2.96
 41,410 2.96 2.98 2.92 5,000 0 0.0
23/12/2016
2.96
 46,530 2.96 3.01 2.86 6,000 0 0.0
22/12/2016
2.96
 75,760 2.85 3.04 2.84 530 0 0.0
21/12/2016
2.85
 81,470 2.78 2.85 2.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |