CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.50
-0.05
(-0.43%)
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
(2025-12-29) 		-0.10 -0.86% 3,550,500 57,700 0.7
11.45
11.80
11.55
2 tháng
(2025-11-28) 		-0.35 -2.94% 6,645,700 17,100 0.2
11.45
11.90
11.55
3 tháng
(2025-10-29) 		-0.55 -4.55% 10,497,600 39,000 0.4
11.45
12.10
11.55
6 tháng
(2025-07-31) 		-1.20 -9.41% 81,465,900 -368,800 -2.9
11.45
14.50
11.55
12 tháng
(2025-02-03) 		-0.70 -5.71% 211,627,500 -360,560 -4.5
9.54
14.50
11.55
24 tháng
(2024-02-07) 		2.60 29.05% 350,586,700 1,516,440 15.5
8
14.50
11.55
36 tháng
(2023-02-13) 		2.14 22.74% 529,593,000 1,215,780 12.2
8
15.65
11.55
60 tháng
(2021-02-22) 		-4.35 -27.37% 1,018,105,700 -293,750 -20.5
7.18
32.19
11.55
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
19/06/2014
4.21
 655,780 4.25 4.25 4.08 8,850 0 0.1
18/06/2014
4.25
 2,680,380 4.12 4.34 4.12 12,510 0 0.1
17/06/2014
4.12
 918,360 4.12 4.16 4.03 0 0 0
16/06/2014
4.12
 286,630 4.16 4.16 4.03 0 0 0
13/06/2014
4.16
 207,460 4.16 4.21 4.12 0 0 0
12/06/2014
4.16
 1,038,340 4.12 4.25 4.12 7,000 0 0.1
11/06/2014
4.12
 890,530 4.03 4.12 3.99 205,170 0 1.9
10/06/2014
4.03
 412,690 4.03 4.08 3.95 0 0 0
09/06/2014
4.03
 727,180 4.08 4.25 4.03 0 0 0
06/06/2014
4.08
 380,990 3.95 4.08 3.95 3,000 5,000 -0.0
05/06/2014
3.95
 328,450 3.90 4.03 3.86 0 0 0
04/06/2014
3.90
 338,470 4.08 4.12 3.90 0 5,000 -0.0
03/06/2014
4.08
 501,960 3.95 4.08 3.95 0 0 0
02/06/2014
3.95
 529,640 4.12 4.12 3.90 0 0 0
30/05/2014
4.12
 552,140 4.21 4.21 4.12 10,000 0 0.1
29/05/2014
4.21
 786,660 4.34 4.42 4.16 0 0 0
28/05/2014
4.34
 1,326,170 4.29 4.38 4.29 3,000 0 0.0
27/05/2014
4.29
 868,990 4.08 4.29 3.99 0 10,000 -0.1
26/05/2014
4.08
 700,780 4.16 4.16 3.95 0 30,000 -0.3
23/05/2014
4.16
 451,630 4.12 4.25 4.03 0 32,020 -0.3
22/05/2014
4.12
 851,070 4.34 4.42 4.12 0 0 0
21/05/2014
4.34
 846,590 4.38 4.42 4.29 4,600 1,500 0.0
20/05/2014: Cổ tức tiền mặt tỉ lệ: 14%
20/05/2014
4.38
 688,240 4.29 4.47 4.25 0 10,000 -0.1
19/05/2014
4.29
 2,474,020 4.18 4.33 4.06 18,000 0 0.2
16/05/2014
4.18
 750,750 4.03 4.22 3.95 0 0 0
15/05/2014
4.03
 1,340,400 4.06 4.29 3.80 55,500 7,980 0.5
14/05/2014
4.06
 1,252,970 3.80 4.06 3.65 102,600 0 1.0
13/05/2014
3.80
 948,710 3.99 4.03 3.80 30,000 60 0.3
12/05/2014
3.99
 1,029,240 4.25 4.25 3.99 0 0 0
09/05/2014
4.25
 767,820 4.14 4.29 4.06 0 0 0
08/05/2014
4.14
 1,414,480 4.44 4.44 4.14 0 0 0
07/05/2014
4.44
 245,880 4.41 4.44 4.37 0 0 0
06/05/2014
4.41
 826,240 4.52 4.52 4.25 0 0 0
05/05/2014
4.52
 571,440 4.63 4.71 4.52 0 0 0
29/04/2014
4.63
 382,680 4.60 4.71 4.56 0 2,000 -0.0
28/04/2014
4.60
 521,830 4.60 4.67 4.60 0 0 0
25/04/2014
4.60
 415,580 4.48 4.63 4.48 0 0 0
24/04/2014
4.48
 288,350 4.44 4.52 4.41 0 0 0
23/04/2014
4.44
 337,120 4.56 4.60 4.44 0 8,000 -0.1
22/04/2014
4.56
 437,240 4.37 4.56 4.33 0 0 0
21/04/2014
4.37
 555,970 4.48 4.52 4.33 80,000 0 0.9
18/04/2014
4.48
 619,820 4.75 4.75 4.48 0 0 0
17/04/2014
4.75
 378,350 4.63 4.79 4.63 113,000 0 1.4
16/04/2014
4.63
 1,326,810 4.63 4.71 4.48 379,000 5,000 4.5
15/04/2014
4.63
 737,130 4.86 4.86 4.63 0 2,500 -0.0
14/04/2014
4.86
 449,850 4.90 4.98 4.82 0 5,000 -0.1
11/04/2014
4.90
 692,660 4.90 4.94 4.86 350 10,000 -0.1
10/04/2014
4.90
 865,980 4.90 5.01 4.86 1,000 2,000 -0.0
08/04/2014
4.90
 805,270 4.79 4.90 4.79 0 0 0
07/04/2014
4.79
 682,770 4.75 4.82 4.67 0 30,000 -0.4
04/04/2014
4.75
 549,390 4.82 4.86 4.71 1,500 0 0.0
03/04/2014
4.82
 877,530 4.56 4.82 4.63 43,630 0 0.5
02/04/2014
4.56
 1,785,350 4.82 4.82 4.52 10 0 0.0
01/04/2014
4.82
 1,944,110 4.98 4.98 4.75 0 0 0
31/03/2014
4.98
 707,380 4.98 5.05 4.94 0 0 0
28/03/2014
4.98
 595,630 5.01 5.05 4.98 0 3,000 -0.0
27/03/2014
5.01
 1,221,660 5.01 5.05 4.90 0 7,000 -0.1
26/03/2014
5.01
 2,860,070 5.13 5.24 4.94 0 12,000 -0.2
25/03/2014
5.13
 2,041,860 5.28 5.36 5.09 0 5,000 -0.1
24/03/2014
5.28
 2,627,130 5.01 5.32 5.05 0 48,000 -0.7
21/03/2014
5.01
 1,546,340 5.01 5.13 5.01 400 5,000 -0.1
20/03/2014
5.01
 1,903,120 5.05 5.09 4.94 240 22,000 -0.3
19/03/2014
5.05
 3,476,700 4.86 5.09 4.82 0 9,000 -0.1
18/03/2014
4.86
 1,852,790 4.90 5.01 4.86 0 3,000 -0.0
17/03/2014
4.90
 1,706,850 4.86 4.98 4.86 0 3,000 -0.0
14/03/2014
4.86
 1,278,550 4.90 4.98 4.86 80,000 0 1.0
13/03/2014
4.90
 1,146,010 4.82 4.90 4.82 0 2,000 -0.0
12/03/2014
4.82
 2,807,320 5.01 5.01 4.82 20,000 0 0.3
11/03/2014
5.01
 1,233,550 5.01 5.09 4.94 153,020 10,000 1.9
10/03/2014
5.01
 1,673,140 4.98 5.17 4.98 14,000 17,520 -0.0
07/03/2014
4.98
 5,906,270 4.67 4.98 4.67 30,000 18,000 0.1
06/03/2014
4.67
 1,298,410 4.60 4.67 4.56 0 0 0
05/03/2014
4.60
 770,100 4.60 4.71 4.56 0 0 0
04/03/2014
4.60
 1,171,310 4.60 4.63 4.48 0 14,900 -0.2
03/03/2014
4.60
 1,957,740 4.63 4.79 4.56 20 0 0.0
28/02/2014
4.63
 987,330 4.60 4.71 4.56 12,000 18,000 -0.1
27/02/2014
4.60
 2,535,080 4.79 4.86 4.60 60 15,100 -0.2
26/02/2014
4.79
 1,424,940 4.79 4.86 4.67 800 0 0.0
25/02/2014
4.79
 1,907,110 4.67 4.82 4.60 50,000 0 0.6
24/02/2014
4.67
 1,675,370 4.37 4.67 4.37 0 5,440 -0.1
21/02/2014
4.37
 1,314,730 4.41 4.48 4.25 0 0 0
20/02/2014
4.41
 2,836,280 4.63 4.79 4.33 0 0 0
19/02/2014
4.63
 1,108,430 4.56 4.63 4.56 0 0 0
18/02/2014
4.56
 2,160,250 4.48 4.63 4.41 0 0 0
17/02/2014
4.48
 1,755,500 4.37 4.56 4.33 15,000 10,000 0.1
14/02/2014
4.37
 1,007,570 4.29 4.37 4.18 0 0 0
13/02/2014
4.29
 1,827,100 4.14 4.29 4.14 0 600 -0.0
12/02/2014
4.14
 794,420 3.99 4.14 3.99 0 35,000 -0.4
11/02/2014
3.99
 2,054,250 4.06 4.18 3.99 250 0 0.0
10/02/2014
4.06
 1,417,090 3.91 4.10 3.87 0 0 0
07/02/2014
3.91
 1,521,710 3.95 3.99 3.87 0 50,000 -0.5
06/02/2014
3.95
 1,625,080 3.80 3.99 3.80 0 15,140 -0.2
27/01/2014
3.80
 523,710 3.72 3.84 3.68 0 0 0
24/01/2014
3.72
 445,070 3.68 3.76 3.65 0 0 0
23/01/2014
3.68
 391,830 3.61 3.72 3.57 0 0 0
22/01/2014
3.61
 337,080 3.61 3.68 3.61 10,000 0 0.1
21/01/2014
3.61
 239,430 3.53 3.68 3.57 0 0 0
20/01/2014
3.53
 645,520 3.65 3.65 3.53 20,000 400 0.2
17/01/2014
3.65
 1,165,370 3.76 3.76 3.65 0 700 -0.0
16/01/2014
3.76
 928,770 3.76 3.80 3.68 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |