CTCP Kinh doanh và Phát triển Bình Dương (tdc)

10.45
-0.05
(-0.48%)
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
(2026-05-19) 		-0.40 -3.67% 2,180,100 -89,200 0
10.25
10.90
10.45
2 tháng
(2026-04-20) 		-0.50 -4.55% 4,456,000 -106,300 0
10.25
11.05
10.45
3 tháng
(2026-03-20) 		-0.55 -4.98% 7,302,300 -226,600 0.1
10.25
11.10
10.45
6 tháng
(2025-12-22) 		-1.25 -10.64% 18,964,400 -103,300 1.5
10.25
11.80
10.45
12 tháng
(2025-06-23) 		-0.50 -4.55% 128,898,600 -255,300 2.2
10.25
14.50
10.45
24 tháng
(2024-06-28) 		0.97 10.18% 341,776,900 1,293,940 15.7
9.38
14.50
10.45
36 tháng
(2023-07-04) 		-2.60 -19.85% 465,071,500 1,081,480 13.6
8
15.65
10.45
60 tháng
(2021-07-14) 		-5.04 -32.43% 942,890,600 739,350 2.2
7.18
32.19
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
26/08/2025
12.90
 1,077,300 12.35 12.90 12.35 66,700 177,400 -1.4
25/08/2025
12.30
 984,400 12.40 12.80 12.25 74,700 232,900 -2.0
22/08/2025
12.35
 3,279,600 12.90 12.95 12.25 554,400 417,400 1.7
21/08/2025
13.10
 3,461,200 13.90 14.05 13.10 136,300 410,400 -3.7
20/08/2025
13.90
 2,059,300 14.65 14.65 13.55 230,700 213,600 0.2
19/08/2025
14.50
 3,794,700 14.35 14.80 14.30 590,900 192,800 5.8
18/08/2025
14.20
 2,195,000 14 14.20 13.75 609,800 64,100 7.7
15/08/2025
13.55
 1,831,500 13.90 14.10 13.45 255,400 289,800 -0.5
14/08/2025
14.10
 1,971,300 14.20 14.35 13.90 112,000 109,000 0.0
13/08/2025
14.25
 2,088,200 14.45 14.60 13.95 167,500 436,200 -3.9
12/08/2025
14.40
 2,407,300 14.25 14.50 13.80 260,200 176,800 1.2
11/08/2025
14.20
 3,252,900 14.05 14.55 14.05 100,800 108,600 -0.1
08/08/2025
13.90
 3,237,000 13.05 13.90 12.80 541,200 112,800 5.7
07/08/2025
13
 1,907,700 12.75 13.10 12.65 185,400 38,500 1.9
06/08/2025
12.60
 1,004,500 12.45 12.60 12.35 102,400 90,100 0.1
05/08/2025
12.45
 2,603,400 12.75 12.95 12.15 136,200 173,500 -0.5
04/08/2025
12.65
 769,400 12.50 12.80 12.20 100 113,300 -1.4
01/08/2025
12.50
 2,160,300 12.95 13.20 12.50 139,800 267,300 -1.6
31/07/2025
12.75
 2,874,100 12.60 12.90 12.05 140,700 110,800 0.4
30/07/2025
12.50
 1,427,700 12.20 12.75 12.10 160,400 130,200 0.4
29/07/2025
12.20
 3,365,500 12.95 13 12.20 222,800 183,400 0.5
28/07/2025
12.75
 3,484,800 12.10 12.75 12 65,900 189,600 -1.6
25/07/2025
11.95
 1,112,600 11.80 12.05 11.75 172,400 114,700 0.7
24/07/2025
11.80
 993,900 11.80 12 11.65 113,100 65,700 0.5
23/07/2025
11.75
 1,049,300 11.75 11.90 11.70 206,100 1,800 2.4
22/07/2025
11.65
 1,327,400 11.50 11.65 11.45 207,500 34,000 2.0
21/07/2025
11.60
 1,523,500 11.80 12.20 11.60 300 64,200 -0.8
18/07/2025
11.85
 1,514,600 11.95 12.20 11.75 15,100 173,300 -1.9
17/07/2025
11.90
 1,976,200 11.75 12.10 11.65 65,500 197,500 -1.6
16/07/2025
11.65
 833,400 11.75 11.85 11.65 33,000 64,100 -0.4
15/07/2025
11.70
 2,412,600 11.65 12 11.65 140,600 74,600 0.8
14/07/2025
11.50
 1,414,000 11.35 11.50 11.15 195,800 48,200 1.7
11/07/2025
11.35
 994,200 11.35 11.40 11.15 100,100 39,600 0
10/07/2025
11.35
 920,900 11.60 11.60 11.35 7,800 153,000 0
09/07/2025
11.45
 1,806,900 11.25 11.60 11.20 99,800 132,000 0
08/07/2025
11.25
 777,400 11.30 11.30 11.10 33,600 42,400 -0.1
07/07/2025
11.20
 682,700 11.15 11.25 11 1,300 43,000 -0.5
04/07/2025
11.15
 919,900 10.95 11.20 10.95 93,500 9,900 0.9
03/07/2025
10.95
 414,600 11 11.10 10.85 14,200 39,500 -0.3
02/07/2025
11
 565,600 10.95 11.10 10.85 127,700 5,900 1.3
01/07/2025
10.95
 357,800 11 11.10 10.85 13,200 3,900 0.1
30/06/2025
11
 467,900 11 11.05 10.95 135,400 0 1.5
27/06/2025
11
 540,100 11.10 11.10 11 22,100 8,700 0.1
26/06/2025
11.05
 420,200 10.95 11.10 10.85 6,500 8,000 -0.0
25/06/2025
10.95
 353,600 10.90 11.05 10.90 14,400 0 0.2
24/06/2025
11
 310,400 11.05 11.10 10.90 0 33,200 -0.4
23/06/2025
11
 541,300 10.90 11 10.55 600 113,700 -1.2
20/06/2025
11.10
 504,600 11.15 11.20 10.95 12,800 14,400 -0.0
19/06/2025
11.15
 275,700 11.10 11.25 11 7,600 77,600 -0.8
18/06/2025
11.20
 795,600 11.10 11.35 11 68,700 21,600 0.5
17/06/2025
11.20
 588,700 11.20 11.40 11 57,400 42,900 0.2
16/06/2025
11.20
 504,000 11.15 11.25 11.05 52,800 19,000 0.4
13/06/2025
11.20
 1,069,400 11.25 11.25 10.80 43,800 32,900 0.1
12/06/2025
11.35
 428,300 11.30 11.40 11.25 45,200 11,500 0.4
11/06/2025
11.30
 393,800 11.40 11.40 11.15 42,600 19,600 0.3
10/06/2025
11.40
 494,100 11.40 11.50 11.25 12,800 30,200 -0.2
09/06/2025
11.50
 781,700 11.65 11.65 11.20 4,600 115,600 -1.3
06/06/2025
11.60
 660,100 11.60 11.70 11.40 10,500 8,500 0.0
05/06/2025
11.60
 1,008,400 11.70 11.90 11.60 55,700 28,000 0.3
04/06/2025
11.65
 1,129,300 11.60 11.90 11.45 131,000 47,700 1.0
03/06/2025
11.65
 1,330,400 11.75 11.90 11.60 2,100 215,100 -2.5
02/06/2025
11.70
 1,639,100 11.50 11.90 11.45 49,100 320,400 -3.2
30/05/2025
11.40
 1,690,800 11.30 11.60 11.15 44,800 304,800 -3.0
29/05/2025
11.20
 876,700 11.20 11.30 11.10 98,600 16,300 0.9
28/05/2025
11.10
 461,700 11.30 11.30 11.05 5,600 58,600 -0.6
27/05/2025
11.25
 1,250,500 10.90 11.35 10.90 184,500 0 2.1
26/05/2025
10.85
 672,900 10.70 10.95 10.45 154,500 81,500 0.8
23/05/2025
10.70
 375,000 10.85 10.95 10.65 0 30,700 -0.3
22/05/2025
10.85
 477,800 10.85 11 10.70 47,700 17,000 0
21/05/2025
10.85
 395,800 10.85 10.95 10.70 18,500 65,000 -0.5
20/05/2025
10.90
 234,400 10.95 10.95 10.75 6,400 13,700 -0.1
19/05/2025
10.90
 544,500 11 11.05 10.75 41,000 19,700 0
16/05/2025
11.05
 415,500 11.05 11.20 11 64,500 10,700 0
15/05/2025
11.05
 727,400 11.10 11.15 10.85 85,100 10,500 0
14/05/2025
11.05
 637,400 11.25 11.25 11 64,500 33,200 0
13/05/2025
11.15
 719,600 11.25 11.30 11.05 86,900 7,300 0
12/05/2025
11.05
 477,700 11.30 11.30 11 0 15,600 0
09/05/2025
11
 569,400 10.95 11.25 10.85 71,800 122,400 0
08/05/2025
10.90
 748,600 11 11.15 10.80 12,800 35,100 0
07/05/2025
10.95
 248,500 10.95 10.95 10.80 4,600 14,400 0
06/05/2025
10.95
 539,300 10.95 11.05 10.75 93,700 38,100 0
05/05/2025
10.95
 381,400 11 11.10 10.75 2,800 83,700 0
29/04/2025
10.95
 1,350,100 10.45 11 10.40 72,400 111,600 -0.4
28/04/2025
10.30
 551,200 10.20 10.35 10.15 123,600 1,300 1.3
25/04/2025
10.20
 272,500 10.25 10.30 10.15 118,800 200 1.2
24/04/2025
10.25
 448,600 10.30 10.45 10.10 148,300 900 1.5
23/04/2025
10.20
 436,400 10 10.40 9.90 5,200 47,300 -0.4
22/04/2025
9.95
 1,105,800 10.20 10.20 9.49 50,400 20,000 0.3
21/04/2025
10.20
 283,000 10.25 10.30 10.10 9,000 7,200 0.0
18/04/2025
10.10
 706,600 10.25 10.35 10.10 65,900 21,800 0.5
17/04/2025
10.15
 218,000 10.05 10.20 9.95 1,100 21,600 -0.2
16/04/2025
10.05
 919,700 10.10 10.35 9.99 4,000 87,000 -0.8
15/04/2025
10.10
 742,800 10.20 10.60 9.99 31,000 300 0.3
14/04/2025
10.25
 553,800 10.50 10.55 10.10 11,200 19,600 -0.1
11/04/2025
10.20
 1,154,200 10.35 10.35 9.49 112,900 116,100 -0.1
10/04/2025
10.20
 74,800 10.20 10.20 10.20 0 6,000 -0.1
09/04/2025
9.54
 750,200 9.54 9.54 9.54 2,100 0 0.0
08/04/2025
10.25
 1,333,800 10.40 10.40 10.25 40,600 0 0.4
04/04/2025
11
 2,595,400 10.45 11 10.45 122,700 221,000 -1.0
03/04/2025
11.20
 2,540,800 11.20 11.80 11.20 1,300 119,000 -1.3

Chính sách bảo mật | Điều khoản sử dụng |