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)
13/10/2015
3.15
 74,990 3.15 3.15 3.06 0 0 0
12/10/2015
3.15
 70,800 3.15 3.20 3.11 0 500 -0.0
09/10/2015
3.15
 287,320 3.15 3.24 3.15 0 0 0
08/10/2015
3.15
 262,030 3.02 3.15 3.02 0 13,240 -0.1
07/10/2015
3.02
 106,690 3.06 3.11 2.97 0 0 0
06/10/2015
3.06
 287,390 3.02 3.06 2.97 0 200 -0.0
05/10/2015
3.02
 91,200 2.93 3.02 2.89 0 0 0
02/10/2015
2.93
 51,640 2.93 2.97 2.89 0 20 -0.0
01/10/2015
2.93
 132,400 2.93 2.97 2.89 200 0 0.0
30/09/2015
2.93
 138,130 2.89 2.97 2.93 0 0 0
29/09/2015
2.89
 105,610 2.93 2.93 2.89 7,000 5,000 0.0
28/09/2015
2.93
 105,750 3.02 3.02 2.93 200 0 0.0
25/09/2015
3.02
 35,410 3.11 3.11 3.02 0 0 0
24/09/2015
3.11
 182,240 3.02 3.15 3.02 5,000 400 0.0
23/09/2015
3.02
 481,820 2.93 3.02 2.89 0 390,900 -2.6
22/09/2015
2.93
 214,810 2.97 2.97 2.93 10,000 200,000 -1.3
21/09/2015
2.97
 102,260 2.97 2.97 2.89 150 83,390 -0.6
18/09/2015
2.97
 124,490 2.97 3.02 2.93 0 119,560 -0.8
17/09/2015
2.97
 201,710 3.02 3.02 2.93 13,200 188,080 -1.2
16/09/2015
3.02
 14,140 3.06 3.06 3.02 0 0 0
15/09/2015
3.06
 1,890 3.06 3.11 3.06 0 0 0
14/09/2015
3.06
 10,880 3.11 3.11 3.06 0 0 0
11/09/2015
3.11
 5,570 3.11 3.15 3.06 0 0 0
10/09/2015
3.11
 3,590 3.15 3.15 3.06 0 0 0
09/09/2015
3.15
 31,200 3.15 3.20 3.11 0 0 0
08/09/2015
3.15
 16,590 3.15 3.20 3.11 0 0 0
07/09/2015
3.15
 4,940 3.20 3.24 3.11 0 0 0
04/09/2015
3.20
 2,500 3.24 3.24 3.15 0 0 0
03/09/2015
3.24
 760 3.24 3.24 3.20 0 0 0
01/09/2015
3.24
 54,560 3.24 3.24 3.11 0 0 0
31/08/2015
3.24
 2,230 3.24 3.24 3.15 0 0 0
28/08/2015
3.24
 22,800 3.15 3.24 3.11 0 0 0
27/08/2015
3.15
 70,190 3.06 3.20 3.11 2,950 0 0.0
26/08/2015
3.06
 74,940 2.97 3.11 2.93 0 200 -0.0
25/08/2015
2.97
 41,610 2.97 3.06 2.89 0 0 0
24/08/2015
2.97
 114,640 3.15 3.15 2.97 0 7,000 -0.0
21/08/2015
3.15
 261,280 3.29 3.29 3.06 0 0 0
20/08/2015
3.29
 58,970 3.29 3.29 3.20 0 0 0
19/08/2015
3.29
 147,430 3.29 3.33 3.20 15,100 0 0.1
18/08/2015
3.29
 286,770 3.46 3.46 3.24 0 450 -0.0
17/08/2015
3.46
 172,900 3.55 3.55 3.37 0 0 0
14/08/2015
3.55
 169,930 3.64 3.69 3.55 23,140 0 0.2
13/08/2015
3.64
 135,740 3.69 3.69 3.55 0 0 0
12/08/2015
3.69
 70,960 3.73 3.73 3.64 0 0 0
11/08/2015
3.73
 45,880 3.73 3.73 3.64 5,000 0 0.0
10/08/2015
3.73
 7,200 3.73 3.73 3.69 1,400 0 0.0
07/08/2015
3.73
 81,680 3.73 3.82 3.69 9,000 0 0.1
06/08/2015
3.73
 33,100 3.82 3.82 3.73 10,000 0 0.1
05/08/2015
3.82
 47,230 3.73 3.82 3.73 0 0 0
04/08/2015
3.73
 58,110 3.77 3.77 3.69 0 0 0
03/08/2015
3.77
 28,000 3.77 3.77 3.64 250 0 0.0
31/07/2015
3.77
 47,950 3.77 3.77 3.73 0 0 0
30/07/2015
3.77
 79,040 3.77 3.77 3.69 2,000 0 0.0
29/07/2015
3.77
 33,230 3.73 3.77 3.69 0 0 0
28/07/2015
3.73
 53,610 3.82 3.82 3.73 0 0 0
27/07/2015
3.82
 162,140 3.82 3.82 3.64 13,000 0 0.1
24/07/2015
3.82
 26,390 3.82 3.82 3.77 0 4,720 -0.0
23/07/2015
3.82
 56,360 3.77 3.86 3.77 0 0 0
22/07/2015
3.77
 44,740 3.77 3.82 3.73 200 0 0.0
21/07/2015
3.77
 77,210 3.82 3.82 3.77 800 0 0.0
20/07/2015
3.82
 103,920 3.82 3.82 3.77 920 0 0.0
17/07/2015
3.82
 70,050 3.86 3.86 3.77 0 0 0
16/07/2015
3.86
 105,240 3.86 3.91 3.77 0 0 0
15/07/2015
3.86
 117,110 3.91 3.91 3.86 0 0 0
14/07/2015
3.91
 55,050 3.86 3.91 3.86 0 0 0
13/07/2015
3.86
 59,400 3.86 3.95 3.86 0 0 0
10/07/2015
3.86
 97,620 3.91 3.91 3.86 0 0 0
09/07/2015
3.91
 99,160 3.91 3.91 3.82 0 0 0
08/07/2015
3.91
 70,590 3.95 4.00 3.86 0 0 0
07/07/2015
3.95
 95,930 3.91 3.95 3.86 0 0 0
06/07/2015
3.91
 99,810 3.86 4.00 3.86 0 0 0
03/07/2015
3.86
 141,060 3.82 3.91 3.82 0 0 0
02/07/2015
3.82
 204,660 3.82 3.86 3.77 0 146,230 -1.3
01/07/2015
3.82
 89,220 3.77 3.86 3.77 0 0 0
30/06/2015
3.77
 158,580 3.86 3.86 3.77 0 0 0
29/06/2015
3.86
 153,820 3.86 3.91 3.82 2,000 0 0.0
26/06/2015
3.86
 158,900 3.91 3.91 3.82 12,200 3,770 0.1
25/06/2015
3.91
 34,950 3.91 3.91 3.86 4,000 0 0.0
24/06/2015
3.91
 64,160 3.86 3.95 3.91 0 0 0
23/06/2015
3.86
 147,360 3.91 3.91 3.86 3,000 0 0.0
22/06/2015
3.91
 163,820 3.91 3.95 3.86 3,010 63,440 -0.5
19/06/2015
3.91
 214,010 3.95 4.04 3.91 5,000 0 0.0
18/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2015
3.95
 152,040 4.04 4.17 3.95 4,000 0 0.0
17/06/2015
4.04
 208,080 4.04 4.08 4.00 200 0 0.0
16/06/2015
4.04
 212,260 4.04 4.08 4.00 200 0 0.0
15/06/2015
4.04
 230,060 4.08 4.08 4.00 200 159,220 -1.6
12/06/2015
4.08
 303,420 4.08 4.12 4.04 0 60,000 -0.6
11/06/2015
4.08
 433,780 4.00 4.16 4.00 0 55,000 -0.6
10/06/2015
4.00
 128,660 4.00 4.00 3.92 0 0 0
09/06/2015
4.00
 276,370 4.08 4.08 3.96 200 193,450 -1.9
08/06/2015
4.08
 273,690 4.04 4.08 4.00 60 51,000 -0.5
05/06/2015
4.04
 528,570 4.00 4.08 4.00 18,000 38,890 -0.2
04/06/2015
4.00
 330,710 3.96 4.00 3.92 0 30,000 -0.3
03/06/2015
3.96
 98,120 3.92 3.96 3.84 0 0 0
02/06/2015
3.92
 135,420 4.00 4.00 3.92 0 0 0
01/06/2015
4.00
 129,210 4.04 4.08 4.00 0 0 0
29/05/2015
4.04
 1,341,880 3.80 4.04 3.84 2,350 465,000 -4.7
28/05/2015
3.80
 181,570 3.72 3.88 3.68 0 0 0
27/05/2015
3.72
 80,790 3.76 3.76 3.72 0 0 0
26/05/2015
3.76
 49,160 3.80 3.84 3.76 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |