CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.75
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
(2025-11-04) 		-0.20 -1.67% 3,838,700 -20,200 -0.2
11.70
12.10
11.75
2 tháng
(2025-10-06) 		-0.95 -7.48% 12,153,000 -349,300 -4.4
11.70
12.70
11.75
3 tháng
(2025-09-05) 		-1.30 -9.96% 27,996,400 -833,200 -10.2
11.70
13.25
11.75
6 tháng
(2025-06-09) 		0.25 2.17% 113,915,000 -146,500 0.7
10.95
14.50
11.75
12 tháng
(2024-12-09) 		0.75 6.82% 233,845,100 27,340 -0.2
9.54
14.50
11.75
24 tháng
(2023-12-15) 		2.01 20.64% 352,316,800 1,274,080 13.1
8
14.50
11.75
36 tháng
(2022-12-20) 		1.25 11.90% 549,650,100 987,480 9.8
8
15.65
11.75
60 tháng
(2020-12-30) 		-2.20 -15.76% 1,059,501,240 -515,710 -23.4
7.18
32.19
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/02/2025
13.55
 1,295,600 13.60 13.80 13.40 72,800 13,300 0.8
18/02/2025
13.45
 2,883,400 12.80 13.45 12.70 261,800 73,700 2.5
17/02/2025
12.60
 1,502,600 12.80 13.05 12.60 37,900 134,400 -1.2
14/02/2025
12.65
 1,491,500 12.70 13.10 12.60 1,000 98,400 -1.3
13/02/2025
12.70
 832,100 12.85 12.90 12.50 20,700 112,700 -1.2
12/02/2025
12.80
 2,439,000 12.40 13.20 12.40 168,300 180,600 -0.2
11/02/2025
12.40
 1,031,600 12.50 12.55 12.30 64,600 111,000 -0.6
10/02/2025
12.50
 2,163,400 12.40 12.95 12.25 126,500 281,500 -2.0
07/02/2025
12.45
 1,483,600 12.75 12.80 12.40 2,000 248,300 -3.1
06/02/2025
12.70
 2,625,700 12.35 12.70 12.15 263,800 96,400 2.1
05/02/2025
12.10
 1,240,500 12.10 12.50 12 112,500 93,400 0.2
04/02/2025
12.05
 1,496,900 12.30 12.35 11.95 121,700 17,300 1.3
03/02/2025
12.25
 1,942,400 12.65 12.80 12.05 119,600 177,600 -0.8
24/01/2025
12.30
 4,504,300 11.55 12.30 11.45 232,600 135,600 1.1
23/01/2025
11.50
 311,000 11.35 11.55 11.30 13,800 3,800 0.1
22/01/2025
11.30
 514,500 11.35 11.60 11.20 78,600 37,600 0.5
21/01/2025
11.35
 1,125,200 10.95 11.65 10.80 104,400 82,400 0.3
20/01/2025
10.90
 369,400 11 11 10.75 14,300 33,900 -0.2
17/01/2025
10.90
 304,700 11 11.10 10.90 5,100 2,300 0.0
16/01/2025
11
 352,100 11.05 11.10 10.90 30,200 2,000 0.3
15/01/2025
11
 204,400 11 11.15 10.90 3,600 8,300 -0.1
14/01/2025
10.95
 327,800 11.10 11.10 10.85 10,200 10,100 -0.0
13/01/2025
10.90
 608,700 10.85 10.95 10.40 169,400 16,000 1.6
10/01/2025
10.95
 913,000 11.40 11.50 10.90 18,700 45,300 -0.3
09/01/2025
11.50
 1,025,400 11.65 11.85 11.40 65,500 31,500 0.4
08/01/2025
11.65
 775,100 11.35 11.75 11.20 66,500 3,500 0.7
07/01/2025
11.35
 475,900 11.40 11.40 11 55,600 3,200 0.6
06/01/2025
11.30
 819,700 11.50 11.50 10.80 43,600 40,600 0.0
03/01/2025
11.40
 336,600 11.35 11.45 11.20 4,200 1,900 0.0
02/01/2025
11.35
 350,400 11.50 11.55 11.25 0 14,400 -0.2
31/12/2024
11.50
 488,400 11.30 11.60 11.30 0 24,000 -0.3
30/12/2024
11.50
 1,573,800 11.30 11.85 11.25 53,800 33,900 0.2
27/12/2024
11.30
 433,200 11.40 11.40 11.20 1,200 2,000 -0.0
26/12/2024
11.35
 298,400 11.25 11.35 11.05 0 1,300 -0.0
25/12/2024
11.25
 1,004,600 11.30 11.60 11.20 26,600 0 0.3
24/12/2024
11.25
 979,000 11.30 11.40 11.20 800 12,800 -0.1
23/12/2024
11.30
 695,800 11.35 11.50 11.25 0 18,600 -0.2
20/12/2024
11.30
 1,477,700 11.20 11.60 11.05 4,900 9,500 -0.1
19/12/2024
11.15
 626,500 11 11.15 10.90 5,700 0 0.1
18/12/2024
11.15
 380,900 11.15 11.25 11 56,200 5,000 0.6
17/12/2024
11.20
 386,400 11.20 11.20 11.05 1,400 15,800 -0.2
16/12/2024
11.15
 1,251,500 11.25 11.70 11.15 3,600 25,300 -0.3
13/12/2024
11.20
 569,400 11.15 11.20 10.95 4,800 2,900 0.0
12/12/2024
11.15
 1,147,300 11.20 11.40 11 18,600 8,200 0.1
11/12/2024
11.15
 744,400 11.15 11.15 10.90 24,300 8,300 0.2
10/12/2024
11.15
 939,800 11.15 11.30 11.05 0 58,600 -0.7
09/12/2024
11
 1,798,100 10.35 11 10.35 5,700 2,100 0.0
06/12/2024
10.30
 424,000 10.30 10.45 10.25 800 0 0.0
05/12/2024
10.25
 485,200 10.30 10.30 10.05 15,600 3,800 0.1
04/12/2024
10.25
 302,300 10.30 10.30 10.10 14,700 0 0.1
03/12/2024
10.25
 235,300 10.30 10.30 10.15 4,600 200 0.0
02/12/2024
10.25
 263,800 10.20 10.30 10.10 24,400 0 0.2
29/11/2024
10.20
 351,000 10.15 10.20 10 1,800 12,700 -0.1
28/11/2024
10.20
 480,500 10.25 10.25 9.98 400 0 0.0
27/11/2024
10.25
 659,600 10.35 10.35 10 0 30,500 -0.3
26/11/2024
10.30
 419,900 10.35 10.50 10.30 12,000 500 0.1
25/11/2024
10.30
 153,700 10.30 10.40 10.25 11,400 7,400 0.0
22/11/2024
10.30
 225,700 10.35 10.35 10.15 2,400 44,900 -0.4
21/11/2024
10.35
 213,100 10.30 10.35 10.20 7,200 30,600 -0.2
20/11/2024
10.30
 1,021,800 10 10.40 9.90 32,100 10,900 0.2
19/11/2024
9.98
 253,000 9.95 10.15 9.90 29,900 6,800 0.2
18/11/2024
9.95
 498,200 9.94 9.97 9.83 60,400 0 0.6
15/11/2024
9.95
 701,900 9.95 9.99 9.75 37,400 3,500 0.3
14/11/2024
9.95
 296,100 9.84 9.96 9.81 5,800 64,100 -0.6
13/11/2024
9.97
 386,600 9.95 9.98 9.77 7,900 56,200 -0.5
12/11/2024
9.97
 216,600 10.05 10.05 9.86 21,600 81,800 -0.6
11/11/2024
10.05
 464,100 10.15 10.15 9.86 64,200 600 0.6
08/11/2024
10.10
 235,000 10.25 10.25 9.95 10,000 42,600 -0.3
07/11/2024
10.20
 315,100 10.10 10.25 10 127,200 1,700 1.3
06/11/2024
10.10
 111,600 10.10 10.10 10 0 0 0
05/11/2024
10.10
 295,800 9.97 10.10 9.90 153,900 1,000 1.5
04/11/2024
9.97
 419,100 9.91 10 9.87 0 0 0
01/11/2024
10.05
 266,800 10 10.05 9.89 80,600 0 0.8
31/10/2024
10.05
 125,000 10 10.05 9.94 0 0 0
30/10/2024
10.05
 267,100 10.10 10.10 9.89 0 12,200 -0.1
29/10/2024
10.10
 269,200 9.98 10.10 9.86 0 1,300 -0.0
28/10/2024
9.94
 54,000 9.92 9.98 9.90 0 0 0
25/10/2024
9.92
 596,200 10 10.10 9.92 19,600 4,900 0.1
24/10/2024
9.85
 262,600 9.95 9.95 9.72 1,300 400 0.0
23/10/2024
9.94
 133,500 9.98 9.98 9.78 0 30,700 -0.3
22/10/2024
10
 404,700 9.70 10.05 9.66 9,100 900 0.1
21/10/2024
9.70
 156,200 9.70 9.74 9.60 0 3,100 -0.0
18/10/2024
9.71
 193,000 9.72 9.75 9.60 9,300 0 0.1
17/10/2024
9.72
 123,300 9.64 9.72 9.57 900 2,600 -0.0
16/10/2024
9.64
 242,300 9.56 9.70 9.50 3,100 7,500 -0.0
15/10/2024
9.56
 313,600 9.77 9.77 9.55 0 800 -0.0
14/10/2024
9.65
 334,200 9.73 9.89 9.57 0 4,700 -0.0
11/10/2024
9.88
 182,300 9.93 9.93 9.73 0 500 -0.0
10/10/2024
9.82
 502,100 9.97 9.97 9.80 0 100 -0.0
09/10/2024
9.90
 257,000 9.95 9.98 9.73 0 0 0
08/10/2024
9.83
 321,900 10.05 10.10 9.81 0 0 0
07/10/2024
10.10
 311,500 9.93 10.10 9.75 0 100 -0.0
04/10/2024
9.88
 412,900 9.70 9.93 9.66 50,000 6,300 0.4
03/10/2024
9.70
 1,496,600 10 10.10 9.62 170,000 98,600 0.7
02/10/2024
10
 375,700 10.10 10.15 9.96 0 400 -0.0
01/10/2024
10.20
 608,300 10 10.35 10 206,300 24,000 1.9
30/09/2024
10.10
 1,110,600 10.35 10.35 9.91 0 600 -0.0
27/09/2024
10.35
 2,016,500 10.75 10.90 10.25 100,000 19,700 0.8
26/09/2024
10.75
 711,900 10.95 11.20 10.70 0 9,300 -0.1
25/09/2024
10.95
 562,500 10.90 11 10.70 0 1,100 -0.0

Chính sách bảo mật | Điều khoản sử dụng |