CTCP Kinh doanh và Phát triển Bình Dương (tdc)

7.19
0.01
(0.14%)
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) 		-2.13 -23.15% 6,868,000 -70,500 0
6.87
9.20
7.18
2 tháng
(2026-06-04) 		-2.48 -25.97% 8,488,800 -116,000 0
6.87
9.69
7.18
3 tháng
(2026-05-05) 		-3.08 -30.34% 10,974,900 -192,600 0
6.87
10.20
7.18
6 tháng
(2026-02-04) 		-3.68 -34.23% 21,514,500 -270,400 0.6
6.87
10.75
7.18
12 tháng
(2025-08-08) 		-5.76 -44.88% 92,685,600 -551,500 -1.1
6.87
13.38
7.18
24 tháng
(2024-08-13) 		-3.40 -32.49% 318,753,900 1,161,640 15.2
6.87
13.38
7.18
36 tháng
(2023-08-21) 		-4.37 -38.21% 421,113,700 999,780 13.7
6.87
13.38
7.18
60 tháng
(2021-08-30) 		-10.70 -60.21% 926,342,800 632,050 1.7
6.63
29.70
7.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/10/2025
11.72
 558,000 11.40 11.90 11.35 4,300 97,400 -1.2
10/10/2025
11.53
 457,900 11.49 11.67 11.44 2,900 22,900 -0.3
09/10/2025
11.49
 406,500 11.44 11.53 11.40 0 0 0
08/10/2025
11.49
 417,000 11.67 11.72 11.30 32,000 95,500 -0.8
07/10/2025
11.49
 485,700 11.63 11.76 11.44 0 12,000 -0.2
06/10/2025
11.72
 251,800 11.40 11.76 11.40 15,800 16,900 -0.0
03/10/2025
11.44
 556,700 11.58 11.58 11.40 32,600 146,900 -1.4
02/10/2025
11.58
 290,300 11.72 11.86 11.58 10,300 46,600 -0.5
01/10/2025
11.67
 375,200 11.76 11.76 11.63 4,700 31,800 -0.3
30/09/2025
11.76
 709,000 12.00 12.00 11.53 7,800 93,500 -1.1
29/09/2025
11.86
 498,900 12.13 12.36 11.81 0 58,300 -0.8
26/09/2025
12.23
 746,400 12.18 12.36 12.13 137,100 66,700 0.9
25/09/2025
12.18
 895,500 11.95 12.32 11.95 114,900 73,000 0.6
24/09/2025
11.95
 408,200 11.63 11.95 11.53 44,900 28,400 0.2
23/09/2025
11.63
 183,500 11.95 11.95 11.63 0 41,400 -0.5
22/09/2025
11.72
 714,500 11.86 11.90 11.58 54,100 208,700 -2.0
19/09/2025
11.81
 663,900 11.81 12.09 11.76 1,400 112,900 -1.4
18/09/2025
11.81
 446,700 11.90 12.00 11.76 3,200 33,500 -0.4
17/09/2025
11.90
 824,500 12.09 12.13 11.81 26,000 86,000 -0.8
16/09/2025
12.09
 2,594,600 12.32 12.59 12.09 493,200 117,300 5.1
15/09/2025
12.18
 650,100 12.27 12.46 12.13 8,900 110,400 -1.4
12/09/2025
12.13
 1,038,200 11.53 12.13 11.40 67,800 79,200 -0.1
11/09/2025
11.35
 547,400 11.21 11.35 10.98 22,300 64,800 -0.5
10/09/2025
11.21
 644,300 11.30 11.44 11.16 0 117,800 -1.4
09/09/2025
11.35
 731,100 11.53 11.53 11.26 193,700 113,000 1.0
08/09/2025
11.30
 1,380,300 12.00 12.00 11.30 51,000 154,900 -1.3
05/09/2025
12.04
 944,100 12.18 12.41 12.00 115,700 88,400 0.4
04/09/2025
12.18
 896,600 12.27 12.55 12.09 52,800 100,400 -0.6
03/09/2025
12.23
 1,259,500 11.81 12.23 11.76 230,800 73,400 2.0
29/08/2025
11.67
 898,300 11.95 12.00 11.67 56,300 67,000 -0.1
28/08/2025
11.81
 522,700 11.81 11.81 11.58 24,100 73,300 0
27/08/2025
11.67
 1,037,500 12.09 12.09 11.63 10,600 301,300 -3.7
26/08/2025
11.90
 1,077,300 11.40 11.90 11.40 66,700 177,400 -1.4
25/08/2025
11.35
 984,400 11.44 11.81 11.30 74,700 232,900 -2.0
22/08/2025
11.40
 3,279,600 11.90 11.95 11.30 554,400 417,400 1.7
21/08/2025
12.09
 3,461,200 12.83 12.96 12.09 136,300 410,400 -3.7
20/08/2025
12.83
 2,059,300 13.52 13.52 12.50 230,700 213,600 0.2
19/08/2025
13.38
 3,794,700 13.24 13.66 13.19 590,900 192,800 5.8
18/08/2025
13.10
 2,195,000 12.92 13.10 12.69 609,800 64,100 7.7
15/08/2025
12.50
 1,831,500 12.83 13.01 12.41 255,400 289,800 -0.5
14/08/2025
13.01
 1,971,300 13.10 13.24 12.83 112,000 109,000 0.0
13/08/2025
13.15
 2,088,200 13.33 13.47 12.87 167,500 436,200 -3.9
12/08/2025
13.29
 2,407,300 13.15 13.38 12.73 260,200 176,800 1.2
11/08/2025
13.10
 3,252,900 12.96 13.43 12.96 100,800 108,600 -0.1
08/08/2025
12.83
 3,237,000 12.04 12.83 11.81 541,200 112,800 5.7
07/08/2025
12.00
 1,907,700 11.76 12.09 11.67 185,400 38,500 1.9
06/08/2025
11.63
 1,004,500 11.49 11.63 11.40 102,400 90,100 0.1
05/08/2025
11.49
 2,603,400 11.76 11.95 11.21 136,200 173,500 -0.5
04/08/2025
11.67
 769,400 11.53 11.81 11.26 100 113,300 -1.4
01/08/2025
11.53
 2,160,300 11.95 12.18 11.53 139,800 267,300 -1.6
31/07/2025
11.76
 2,874,100 11.63 11.90 11.12 140,700 110,800 0.4
30/07/2025
11.53
 1,427,700 11.26 11.76 11.16 160,400 130,200 0.4
29/07/2025
11.26
 3,365,500 11.95 12.00 11.26 222,800 183,400 0.5
28/07/2025
11.76
 3,484,800 11.16 11.76 11.07 65,900 189,600 -1.6
25/07/2025
11.03
 1,112,600 10.89 11.12 10.84 172,400 114,700 0.7
24/07/2025
10.89
 993,900 10.89 11.07 10.75 113,100 65,700 0.5
23/07/2025
10.84
 1,049,300 10.84 10.98 10.80 206,100 1,800 2.4
22/07/2025
10.75
 1,327,400 10.61 10.75 10.56 207,500 34,000 2.0
21/07/2025
10.70
 1,523,500 10.89 11.26 10.70 300 64,200 -0.8
18/07/2025
10.93
 1,514,600 11.03 11.26 10.84 15,100 173,300 -1.9
17/07/2025
10.98
 1,976,200 10.84 11.16 10.75 65,500 197,500 -1.6
16/07/2025
10.75
 833,400 10.84 10.93 10.75 33,000 64,100 -0.4
15/07/2025
10.80
 2,412,600 10.75 11.07 10.75 140,600 74,600 0.8
14/07/2025
10.61
 1,414,000 10.47 10.61 10.29 195,800 48,200 1.7
11/07/2025
10.47
 994,200 10.47 10.52 10.29 100,100 39,600 0
10/07/2025
10.47
 920,900 10.70 10.70 10.47 7,800 153,000 0
09/07/2025
10.56
 1,806,900 10.38 10.70 10.33 99,800 132,000 0
08/07/2025
10.38
 777,400 10.43 10.43 10.24 33,600 42,400 -0.1
07/07/2025
10.33
 682,700 10.29 10.38 10.15 1,300 43,000 -0.5
04/07/2025
10.29
 919,900 10.10 10.33 10.10 93,500 9,900 0.9
03/07/2025
10.10
 414,600 10.15 10.24 10.01 14,200 39,500 -0.3
02/07/2025
10.15
 565,600 10.10 10.24 10.01 127,700 5,900 1.3
01/07/2025
10.10
 357,800 10.15 10.24 10.01 13,200 3,900 0.1
30/06/2025
10.15
 467,900 10.15 10.20 10.10 135,400 0 1.5
27/06/2025
10.15
 540,100 10.24 10.24 10.15 22,100 8,700 0.1
26/06/2025
10.20
 420,200 10.10 10.24 10.01 6,500 8,000 -0.0
25/06/2025
10.10
 353,600 10.06 10.20 10.06 14,400 0 0.2
24/06/2025
10.15
 310,400 10.20 10.24 10.06 0 33,200 -0.4
23/06/2025
10.15
 541,300 10.06 10.15 9.73 600 113,700 -1.2
20/06/2025
10.24
 504,600 10.29 10.33 10.10 12,800 14,400 -0.0
19/06/2025
10.29
 275,700 10.24 10.38 10.15 7,600 77,600 -0.8
18/06/2025
10.33
 795,600 10.24 10.47 10.15 68,700 21,600 0.5
17/06/2025
10.33
 588,700 10.33 10.52 10.15 57,400 42,900 0.2
16/06/2025
10.33
 504,000 10.29 10.38 10.20 52,800 19,000 0.4
13/06/2025
10.33
 1,069,400 10.38 10.38 9.97 43,800 32,900 0.1
12/06/2025
10.47
 428,300 10.43 10.52 10.38 45,200 11,500 0.4
11/06/2025
10.43
 393,800 10.52 10.52 10.29 42,600 19,600 0.3
10/06/2025
10.52
 494,100 10.52 10.61 10.38 12,800 30,200 -0.2
09/06/2025
10.61
 781,700 10.75 10.75 10.33 4,600 115,600 -1.3
06/06/2025
10.70
 660,100 10.70 10.80 10.52 10,500 8,500 0.0
05/06/2025
10.70
 1,008,400 10.80 10.98 10.70 55,700 28,000 0.3
04/06/2025
10.75
 1,129,300 10.70 10.98 10.56 131,000 47,700 1.0
03/06/2025
10.75
 1,330,400 10.84 10.98 10.70 2,100 215,100 -2.5
02/06/2025
10.80
 1,639,100 10.61 10.98 10.56 49,100 320,400 -3.2
30/05/2025
10.52
 1,690,800 10.43 10.70 10.29 44,800 304,800 -3.0
29/05/2025
10.33
 876,700 10.33 10.43 10.24 98,600 16,300 0.9
28/05/2025
10.24
 461,700 10.43 10.43 10.20 5,600 58,600 -0.6
27/05/2025
10.38
 1,250,500 10.06 10.47 10.06 184,500 0 2.1
26/05/2025
10.01
 672,900 9.87 10.10 9.64 154,500 81,500 0.8
23/05/2025
9.87
 375,000 10.01 10.10 9.83 0 30,700 -0.3

Chính sách bảo mật | Điều khoản sử dụng |