CTCP Kinh doanh và Phát triển Bình Dương (tdc)

10.90
-0.15
(-1.36%)
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
(2026-02-11) 		-0.40 -3.49% 4,909,900 57,700 0.7
10.85
11.65
11.05
2 tháng
(2026-01-12) 		-0.60 -5.15% 9,270,900 63,100 0.7
10.85
11.75
11.05
3 tháng
(2025-12-15) 		-0.55 -4.74% 11,776,400 109,700 1.3
10.85
11.80
11.05
6 tháng
(2025-09-15) 		-2.15 -16.29% 35,779,000 -603,300 -7.4
10.85
13.25
11.05
12 tháng
(2025-03-18) 		-1.60 -12.65% 171,371,300 -270,160 -3.1
9.54
14.50
11.05
24 tháng
(2024-03-25) 		1.84 19.98% 351,017,400 1,446,440 14.9
8
14.50
11.05
36 tháng
(2023-03-29) 		1.35 13.92% 528,900,200 1,262,380 12.9
8
15.65
11.05
60 tháng
(2021-04-08) 		-8.03 -42.10% 979,047,000 -127,350 -17.7
7.18
32.19
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2015
3.42
 74,990 3.42 3.42 3.32 0 0 0
12/10/2015
3.42
 70,800 3.42 3.46 3.37 0 500 -0.0
09/10/2015
3.42
 287,320 3.42 3.51 3.42 0 0 0
08/10/2015
3.42
 262,030 3.27 3.42 3.27 0 13,240 -0.1
07/10/2015
3.27
 106,690 3.32 3.37 3.22 0 0 0
06/10/2015
3.32
 287,390 3.27 3.32 3.22 0 200 -0.0
05/10/2015
3.27
 91,200 3.18 3.27 3.13 0 0 0
02/10/2015
3.18
 51,640 3.18 3.22 3.13 0 20 -0.0
01/10/2015
3.18
 132,400 3.18 3.22 3.13 200 0 0.0
30/09/2015
3.18
 138,130 3.13 3.22 3.18 0 0 0
29/09/2015
3.13
 105,610 3.18 3.18 3.13 7,000 5,000 0.0
28/09/2015
3.18
 105,750 3.27 3.27 3.18 200 0 0.0
25/09/2015
3.27
 35,410 3.37 3.37 3.27 0 0 0
24/09/2015
3.37
 182,240 3.27 3.42 3.27 5,000 400 0.0
23/09/2015
3.27
 481,820 3.18 3.27 3.13 0 390,900 -2.6
22/09/2015
3.18
 214,810 3.22 3.22 3.18 10,000 200,000 -1.3
21/09/2015
3.22
 102,260 3.22 3.22 3.13 150 83,390 -0.6
18/09/2015
3.22
 124,490 3.22 3.27 3.18 0 119,560 -0.8
17/09/2015
3.22
 201,710 3.27 3.27 3.18 13,200 188,080 -1.2
16/09/2015
3.27
 14,140 3.32 3.32 3.27 0 0 0
15/09/2015
3.32
 1,890 3.32 3.37 3.32 0 0 0
14/09/2015
3.32
 10,880 3.37 3.37 3.32 0 0 0
11/09/2015
3.37
 5,570 3.37 3.42 3.32 0 0 0
10/09/2015
3.37
 3,590 3.42 3.42 3.32 0 0 0
09/09/2015
3.42
 31,200 3.42 3.46 3.37 0 0 0
08/09/2015
3.42
 16,590 3.42 3.46 3.37 0 0 0
07/09/2015
3.42
 4,940 3.46 3.51 3.37 0 0 0
04/09/2015
3.46
 2,500 3.51 3.51 3.42 0 0 0
03/09/2015
3.51
 760 3.51 3.51 3.46 0 0 0
01/09/2015
3.51
 54,560 3.51 3.51 3.37 0 0 0
31/08/2015
3.51
 2,230 3.51 3.51 3.42 0 0 0
28/08/2015
3.51
 22,800 3.42 3.51 3.37 0 0 0
27/08/2015
3.42
 70,190 3.32 3.46 3.37 2,950 0 0.0
26/08/2015
3.32
 74,940 3.22 3.37 3.18 0 200 -0.0
25/08/2015
3.22
 41,610 3.22 3.32 3.13 0 0 0
24/08/2015
3.22
 114,640 3.42 3.42 3.22 0 7,000 -0.0
21/08/2015
3.42
 261,280 3.56 3.56 3.32 0 0 0
20/08/2015
3.56
 58,970 3.56 3.56 3.46 0 0 0
19/08/2015
3.56
 147,430 3.56 3.61 3.46 15,100 0 0.1
18/08/2015
3.56
 286,770 3.75 3.75 3.51 0 450 -0.0
17/08/2015
3.75
 172,900 3.85 3.85 3.66 0 0 0
14/08/2015
3.85
 169,930 3.95 3.99 3.85 23,140 0 0.2
13/08/2015
3.95
 135,740 3.99 3.99 3.85 0 0 0
12/08/2015
3.99
 70,960 4.04 4.04 3.95 0 0 0
11/08/2015
4.04
 45,880 4.04 4.04 3.95 5,000 0 0.0
10/08/2015
4.04
 7,200 4.04 4.04 3.99 1,400 0 0.0
07/08/2015
4.04
 81,680 4.04 4.14 3.99 9,000 0 0.1
06/08/2015
4.04
 33,100 4.14 4.14 4.04 10,000 0 0.1
05/08/2015
4.14
 47,230 4.04 4.14 4.04 0 0 0
04/08/2015
4.04
 58,110 4.09 4.09 3.99 0 0 0
03/08/2015
4.09
 28,000 4.09 4.09 3.95 250 0 0.0
31/07/2015
4.09
 47,950 4.09 4.09 4.04 0 0 0
30/07/2015
4.09
 79,040 4.09 4.09 3.99 2,000 0 0.0
29/07/2015
4.09
 33,230 4.04 4.09 3.99 0 0 0
28/07/2015
4.04
 53,610 4.14 4.14 4.04 0 0 0
27/07/2015
4.14
 162,140 4.14 4.14 3.95 13,000 0 0.1
24/07/2015
4.14
 26,390 4.14 4.14 4.09 0 4,720 -0.0
23/07/2015
4.14
 56,360 4.09 4.19 4.09 0 0 0
22/07/2015
4.09
 44,740 4.09 4.14 4.04 200 0 0.0
21/07/2015
4.09
 77,210 4.14 4.14 4.09 800 0 0.0
20/07/2015
4.14
 103,920 4.14 4.14 4.09 920 0 0.0
17/07/2015
4.14
 70,050 4.19 4.19 4.09 0 0 0
16/07/2015
4.19
 105,240 4.19 4.23 4.09 0 0 0
15/07/2015
4.19
 117,110 4.23 4.23 4.19 0 0 0
14/07/2015
4.23
 55,050 4.19 4.23 4.19 0 0 0
13/07/2015
4.19
 59,400 4.19 4.28 4.19 0 0 0
10/07/2015
4.19
 97,620 4.23 4.23 4.19 0 0 0
09/07/2015
4.23
 99,160 4.23 4.23 4.14 0 0 0
08/07/2015
4.23
 70,590 4.28 4.33 4.19 0 0 0
07/07/2015
4.28
 95,930 4.23 4.28 4.19 0 0 0
06/07/2015
4.23
 99,810 4.19 4.33 4.19 0 0 0
03/07/2015
4.19
 141,060 4.14 4.23 4.14 0 0 0
02/07/2015
4.14
 204,660 4.14 4.19 4.09 0 146,230 -1.3
01/07/2015
4.14
 89,220 4.09 4.19 4.09 0 0 0
30/06/2015
4.09
 158,580 4.19 4.19 4.09 0 0 0
29/06/2015
4.19
 153,820 4.19 4.23 4.14 2,000 0 0.0
26/06/2015
4.19
 158,900 4.23 4.23 4.14 12,200 3,770 0.1
25/06/2015
4.23
 34,950 4.23 4.23 4.19 4,000 0 0.0
24/06/2015
4.23
 64,160 4.19 4.28 4.23 0 0 0
23/06/2015
4.19
 147,360 4.23 4.23 4.19 3,000 0 0.0
22/06/2015
4.23
 163,820 4.23 4.28 4.19 3,010 63,440 -0.5
19/06/2015
4.23
 214,010 4.28 4.38 4.23 5,000 0 0.0
18/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2015
4.28
 152,040 4.38 4.52 4.28 4,000 0 0.0
17/06/2015
4.38
 208,080 4.38 4.42 4.34 200 0 0.0
16/06/2015
4.38
 212,260 4.38 4.42 4.34 200 0 0.0
15/06/2015
4.38
 230,060 4.42 4.42 4.34 200 159,220 -1.6
12/06/2015
4.42
 303,420 4.42 4.47 4.38 0 60,000 -0.6
11/06/2015
4.42
 433,780 4.34 4.51 4.34 0 55,000 -0.6
10/06/2015
4.34
 128,660 4.34 4.34 4.25 0 0 0
09/06/2015
4.34
 276,370 4.42 4.42 4.29 200 193,450 -1.9
08/06/2015
4.42
 273,690 4.38 4.42 4.34 60 51,000 -0.5
05/06/2015
4.38
 528,570 4.34 4.42 4.34 18,000 38,890 -0.2
04/06/2015
4.34
 330,710 4.29 4.34 4.25 0 30,000 -0.3
03/06/2015
4.29
 98,120 4.25 4.29 4.16 0 0 0
02/06/2015
4.25
 135,420 4.34 4.34 4.25 0 0 0
01/06/2015
4.34
 129,210 4.38 4.42 4.34 0 0 0
29/05/2015
4.38
 1,341,880 4.12 4.38 4.16 2,350 465,000 -4.7
28/05/2015
4.12
 181,570 4.03 4.21 3.99 0 0 0
27/05/2015
4.03
 80,790 4.08 4.08 4.03 0 0 0
26/05/2015
4.08
 49,160 4.12 4.16 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |