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)
29/07/2014
4.34
 438,940 4.29 4.34 4.25 0 0 0
28/07/2014
4.29
 1,550,670 4.51 4.51 4.25 0 0 0
25/07/2014
4.51
 829,810 4.68 4.77 4.51 0 0 0
24/07/2014
4.68
 466,430 4.73 4.77 4.68 20 0 0.0
23/07/2014
4.73
 2,017,400 4.68 4.86 4.64 184,530 0 2.0
22/07/2014
4.68
 890,090 4.77 4.77 4.55 0 0 0
21/07/2014
4.77
 1,085,730 4.81 4.90 4.77 0 0 0
18/07/2014
4.81
 1,349,340 4.81 4.90 4.77 0 2,000 -0.0
17/07/2014
4.81
 3,118,030 4.55 4.81 4.60 0 0 0
16/07/2014
4.55
 819,130 4.64 4.73 4.55 35,800 0 0.4
15/07/2014
4.64
 577,170 4.55 4.64 4.55 0 0 0
14/07/2014
4.55
 624,050 4.55 4.60 4.47 0 0 0
11/07/2014
4.55
 711,000 4.55 4.55 4.42 146,300 0 1.5
10/07/2014
4.55
 1,154,080 4.64 4.68 4.47 0 0 0
09/07/2014
4.64
 1,459,070 4.55 4.77 4.60 17,300 0 0.2
08/07/2014
4.55
 816,020 4.55 4.60 4.47 0 0 0
07/07/2014
4.55
 903,920 4.55 4.64 4.51 0 0 0
04/07/2014
4.55
 1,225,810 4.60 4.64 4.55 24,700 0 0.3
03/07/2014
4.60
 1,023,520 4.55 4.68 4.51 0 0 0
02/07/2014
4.55
 831,000 4.51 4.60 4.47 1,860 0 0.0
01/07/2014
4.51
 1,732,240 4.55 4.64 4.47 0 20,000 -0.2
30/06/2014
4.55
 1,300,100 4.38 4.60 4.34 300,000 0 3.1
27/06/2014
4.38
 893,060 4.38 4.47 4.38 2,000 0 0.0
26/06/2014
4.38
 3,148,420 4.21 4.47 4.25 1,350 2,500 -0.0
25/06/2014
4.21
 1,091,770 4.16 4.25 4.12 0 0 0
24/06/2014
4.16
 191,340 4.16 4.16 4.08 0 0 0
23/06/2014
4.16
 990,350 4.16 4.21 4.12 239,370 10 2.3
20/06/2014
4.16
 289,810 4.21 4.25 4.12 3,000 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |