CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.05
0
(0%)
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)
18/12/2014
4.99
 934,580 4.99 5.12 4.99 0 0 0
17/12/2014
4.99
 2,018,540 5.12 5.16 4.77 0 0 0
16/12/2014
5.12
 1,591,560 5.33 5.33 5.12 0 4,300 -0.1
15/12/2014
5.33
 1,834,780 5.20 5.42 5.16 0 0 0
12/12/2014
5.20
 2,145,110 4.99 5.25 4.99 0 0 0
11/12/2014
4.99
 1,430,650 5.03 5.16 4.90 0 60,000 -0.7
10/12/2014
5.03
 749,270 4.86 5.03 4.81 0 0 0
09/12/2014
4.86
 2,535,000 5.12 5.12 4.77 0 0 0
08/12/2014
5.12
 1,100,050 5.12 5.25 5.03 0 28,000 -0.3
05/12/2014
5.12
 1,552,520 4.94 5.16 4.94 0 10,000 -0.1
04/12/2014
4.94
 1,005,750 5.03 5.03 4.94 5,000 6,000 -0.0
03/12/2014
5.03
 2,090,490 4.86 5.12 4.86 199,000 0 2.3
02/12/2014
4.86
 791,810 4.81 4.90 4.81 0 13,400 -0.1
01/12/2014
4.81
 1,142,480 4.81 4.94 4.81 12,000 0 0.1
28/11/2014
4.81
 2,730,030 4.60 4.86 4.64 60,410 10,230 0.6
27/11/2014
4.60
 247,260 4.55 4.60 4.47 10,590 14,100 -0.0
26/11/2014
4.55
 434,240 4.60 4.64 4.51 0 0 0
25/11/2014
4.60
 353,200 4.60 4.64 4.51 0 10,000 -0.1
24/11/2014
4.60
 623,520 4.55 4.60 4.47 0 0 0
21/11/2014
4.55
 570,690 4.68 4.68 4.55 0 0 0
20/11/2014
4.68
 527,460 4.64 4.68 4.60 0 5,500 -0.1
19/11/2014
4.64
 739,770 4.60 4.64 4.51 0 39,000 -0.4
18/11/2014
4.60
 639,440 4.73 4.73 4.60 0 0 0
17/11/2014
4.73
 1,044,700 4.64 4.81 4.60 0 1,920 -0.0
14/11/2014
4.64
 759,580 4.77 4.77 4.60 4,000 0 0.0
13/11/2014
4.77
 627,890 4.77 4.81 4.73 80,000 1,000 0.9
12/11/2014
4.77
 814,930 4.77 4.90 4.77 0 0 0
11/11/2014
4.77
 2,365,670 4.64 4.94 4.60 115,000 1,350 1.2
10/11/2014
4.64
 464,620 4.64 4.73 4.64 0 1,000 -0.0
07/11/2014
4.64
 409,340 4.68 4.68 4.60 58,620 0 0.6
06/11/2014
4.68
 679,370 4.60 4.68 4.60 0 0 0
05/11/2014
4.60
 569,310 4.64 4.64 4.47 0 0 0
04/11/2014
4.64
 652,710 4.68 4.68 4.60 140,010 0 1.5
03/11/2014
4.68
 840,430 4.64 4.77 4.64 130,000 0 1.4
31/10/2014
4.64
 763,190 4.64 4.73 4.60 1,010 0 0.0
30/10/2014
4.64
 1,395,750 4.55 4.73 4.47 131,000 9,100 1.3
29/10/2014
4.55
 830,300 4.29 4.55 4.34 129,370 0 1.4
28/10/2014
4.29
 311,280 4.21 4.29 4.25 51,000 0 0.0
27/10/2014
4.21
 320,210 4.34 4.34 4.21 0 0 0
24/10/2014
4.34
 370,010 4.38 4.42 4.29 0 0 0
23/10/2014
4.38
 512,000 4.38 4.47 4.34 34,000 0 0.3
22/10/2014
4.38
 293,210 4.34 4.47 4.38 0 0 0
21/10/2014
4.34
 293,210 4.47 4.47 4.34 0 0 0
20/10/2014
4.47
 577,120 4.47 4.51 4.38 0 0 0
17/10/2014
4.47
 750,130 4.38 4.47 4.38 0 10,000 -0.1
16/10/2014
4.38
 1,039,320 4.42 4.55 4.34 0 0 0
15/10/2014
4.42
 533,900 4.47 4.51 4.38 16,000 0 0.2
14/10/2014
4.47
 663,930 4.64 4.64 4.47 0 0 0
13/10/2014
4.64
 609,210 4.64 4.64 4.51 0 0 0
10/10/2014
4.64
 1,094,140 4.68 4.73 4.51 3,000 0 0.0
09/10/2014
4.68
 952,520 4.81 4.90 4.68 20,000 7,700 0.1
08/10/2014
4.81
 1,294,390 4.81 4.86 4.73 80,000 0 0.9
07/10/2014
4.81
 2,200,710 4.64 4.90 4.60 0 5,000 -0.1
06/10/2014
4.64
 1,101,070 4.55 4.73 4.60 0 0 0
03/10/2014
4.55
 1,698,320 4.42 4.64 4.42 290 0 0.0
02/10/2014
4.42
 521,800 4.51 4.51 4.42 0 0 0
01/10/2014
4.51
 883,310 4.38 4.51 4.42 0 0 0
30/09/2014
4.38
 772,850 4.21 4.47 4.21 0 0 0
29/09/2014
4.21
 265,590 4.21 4.25 4.16 300 0 0.0
26/09/2014
4.21
 221,530 4.25 4.29 4.21 0 0 0
25/09/2014
4.25
 274,710 4.25 4.29 4.21 0 0 0
24/09/2014
4.25
 175,320 4.25 4.29 4.21 20,310 0 0.2
23/09/2014
4.25
 439,360 4.16 4.29 4.16 139,750 0 1.4
22/09/2014
4.16
 350,380 4.21 4.29 4.16 350 0 0.0
19/09/2014
4.21
 281,350 4.25 4.25 4.16 0 10,000 -0.1
18/09/2014
4.25
 397,190 4.29 4.34 4.21 0 0 0
17/09/2014
4.29
 511,110 4.29 4.38 4.25 0 0 0
16/09/2014
4.29
 860,610 4.38 4.38 4.25 0 0 0
15/09/2014
4.38
 321,600 4.42 4.47 4.34 3,400 0 0.0
12/09/2014
4.42
 473,900 4.34 4.42 4.34 4,400 0 0.0
11/09/2014
4.34
 670,110 4.34 4.38 4.29 0 28,500 -0.3
10/09/2014
4.34
 537,110 4.34 4.38 4.25 5,010 0 0.1
09/09/2014
4.34
 1,094,340 4.47 4.51 4.29 5,000 0 0.1
08/09/2014
4.47
 1,013,680 4.55 4.55 4.47 10,000 0 0.1
05/09/2014
4.55
 772,790 4.55 4.60 4.51 0 0 0
04/09/2014
4.55
 1,222,300 4.60 4.60 4.51 0 0 0
03/09/2014
4.60
 1,417,350 4.55 4.73 4.60 7,000 0 0.1
29/08/2014
4.55
 578,200 4.47 4.55 4.47 7,800 0 0.1
28/08/2014
4.47
 684,610 4.42 4.51 4.42 0 0 0
27/08/2014
4.42
 545,870 4.42 4.51 4.42 7,700 2,000 0.1
26/08/2014
4.42
 613,520 4.47 4.51 4.42 0 0 0
25/08/2014
4.47
 739,400 4.51 4.60 4.47 0 0 0
22/08/2014
4.51
 1,367,400 4.47 4.60 4.47 0 0 0
21/08/2014
4.47
 655,520 4.47 4.55 4.47 10,000 10,000 0
20/08/2014
4.47
 658,290 4.51 4.55 4.47 0 0 0
19/08/2014
4.51
 889,900 4.51 4.55 4.51 146,790 0 1.5
18/08/2014
4.51
 860,820 4.42 4.55 4.47 0 30 -0.0
15/08/2014
4.42
 751,620 4.42 4.47 4.34 0 0 0
14/08/2014
4.42
 603,710 4.42 4.51 4.42 0 0 0
13/08/2014
4.42
 910,670 4.42 4.47 4.34 100 0 0.0
12/08/2014
4.42
 931,950 4.51 4.55 4.38 0 2,000 -0.0
11/08/2014
4.51
 448,170 4.55 4.60 4.51 0 0 0
08/08/2014
4.55
 551,240 4.60 4.68 4.55 0 0 0
07/08/2014
4.60
 474,840 4.51 4.60 4.47 0 0 0
06/08/2014
4.51
 558,990 4.55 4.64 4.47 0 1,610 -0.0
05/08/2014
4.55
 517,800 4.47 4.55 4.47 3,000 0 0.0
04/08/2014
4.47
 420,980 4.38 4.51 4.38 0 0 0
01/08/2014
4.38
 621,540 4.38 4.47 4.34 0 0 0
31/07/2014
4.38
 697,960 4.29 4.47 4.34 10 0 0.0
30/07/2014
4.29
 390,710 4.34 4.42 4.29 2,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |