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)
24/07/2012
3.36
 728,080 3.46 3.49 3.30 287,070 0 2.9
23/07/2012
3.46
 673,750 3.43 3.59 3.39 244,790 34,080 2.2
20/07/2012
3.43
 957,140 3.30 3.43 3.39 288,040 0 3.0
19/07/2012
3.30
 975,710 3.16 3.30 3.13 0 197,000 -1.9
18/07/2012
3.16
 232,780 3.13 3.16 3.10 2,500 45,200 -0.4
17/07/2012
3.13
 221,540 3.03 3.16 3.03 0 43,800 -0.4
16/07/2012
3.03
 227,740 3.13 3.16 3.03 10,000 45,000 -0.3
13/07/2012
3.13
 611,520 3.00 3.13 3.00 6,300 121,000 -1.1
12/07/2012
3.00
 105,160 3.00 3.03 2.96 0 24,000 -0.2
11/07/2012
3.00
 240,240 2.96 3.03 2.96 0 49,000 -0.4
10/07/2012
2.96
 234,200 2.93 2.96 2.86 3,000 45,500 -0.4
09/07/2012
2.93
 209,010 3.03 3.03 2.90 0 41,710 -0.4
06/07/2012
3.03
 284,560 3.00 3.10 2.96 10,180 0 0.1
05/07/2012
3.00
 261,650 2.90 3.00 2.83 120 4,930 -0.0
04/07/2012
2.90
 231,600 2.93 3.00 2.86 2,000 9,010 -0.1
03/07/2012
2.93
 505,870 3.03 3.06 2.90 7,000 19,000 -0.1
02/07/2012
3.03
 215,860 3.13 3.16 3.03 5,000 3,000 0.0
29/06/2012
3.13
 223,080 3.10 3.13 3.06 12,000 0 0.1
28/06/2012
3.10
 413,400 3.06 3.10 3.00 27,000 0 0.2
27/06/2012
3.06
 386,350 3.10 3.16 3.06 0 0 0
26/06/2012
3.10
 603,070 3.23 3.23 3.10 14,000 35,870 -0.2
25/06/2012
3.23
 529,780 3.36 3.39 3.23 13,400 41,820 -0.3
22/06/2012
3.36
 542,730 3.39 3.43 3.36 0 21,000 -0.2
21/06/2012
3.39
 367,840 3.46 3.49 3.39 1,500 0 0.0
20/06/2012
3.46
 223,140 3.43 3.46 3.43 5,000 0 0.1
19/06/2012
3.43
 284,590 3.46 3.53 3.43 0 0 0
18/06/2012
3.46
 428,460 3.46 3.56 3.46 8,000 0 0.1
15/06/2012
3.46
 602,990 3.39 3.53 3.43 0 0 0
14/06/2012
3.39
 577,870 3.49 3.49 3.39 0 0 0
13/06/2012
3.49
 437,970 3.53 3.56 3.46 0 0 0
12/06/2012
3.53
 445,450 3.63 3.63 3.53 0 40,000 -0.4
11/06/2012
3.63
 766,960 3.66 3.73 3.59 0 0 0
08/06/2012
3.66
 775,010 3.76 3.83 3.63 55,000 0 0.6
07/06/2012
3.76
 849,670 3.66 3.79 3.63 30,000 0 0.3
06/06/2012: Cổ tức tiền mặt tỉ lệ: 20%
06/06/2012
3.66
 482,780 3.66 3.73 3.59 0 0 0
05/06/2012
3.66
 1,035,290 3.60 3.69 3.58 15,000 0 0.2
04/06/2012
3.60
 1,628,200 3.77 3.77 3.60 5,000 0 0.1
01/06/2012
3.77
 577,480 3.75 3.86 3.75 0 0 0
31/05/2012
3.75
 890,220 3.86 3.86 3.72 3,020 0 0.0
30/05/2012
3.86
 722,140 3.86 3.94 3.77 250,000 0 3.5
29/05/2012
3.86
 2,418,020 3.72 3.89 3.72 0 5,000 -0.1
28/05/2012
3.72
 244,580 3.55 3.72 3.72 57,000 0 0.8
25/05/2012
3.55
 562,300 3.38 3.55 3.49 0 0 0
24/05/2012
3.38
 805,920 3.46 3.52 3.32 0 24,000 -0.3
23/05/2012
3.46
 759,400 3.63 3.63 3.46 0 45,000 -0.6
22/05/2012
3.63
 368,840 3.69 3.72 3.60 20,000 0 0.3
21/05/2012
3.69
 556,790 3.52 3.69 3.52 0 17,000 -0.2
18/05/2012
3.52
 1,154,070 3.58 3.58 3.44 0 64,000 -0.8
17/05/2012
3.58
 503,740 3.58 3.69 3.58 0 15,000 -0.2
16/05/2012
3.58
 859,940 3.60 3.69 3.52 0 5,680 -0.1
15/05/2012
3.60
 919,740 3.75 3.80 3.60 0 31,000 -0.4
14/05/2012
3.75
 1,701,890 3.94 3.94 3.75 0 75,000 -1.0
11/05/2012
3.94
 1,139,740 4.08 4.14 3.91 0 28,000 -0.4
10/05/2012
4.08
 1,339,170 4.11 4.22 4.08 0 280,640 -4.1
09/05/2012
4.11
 620,480 4.00 4.11 3.97 0 1,000 -0.0
08/05/2012
4.00
 2,051,770 3.97 4.14 3.91 0 154,000 -2.2
07/05/2012
3.97
 1,757,860 4.00 4.03 3.86 2,500 0 0.0
04/05/2012
4.00
 1,117,380 3.91 4.03 3.91 18,000 0 0.3
03/05/2012
3.91
 1,000,120 3.83 3.94 3.80 7,000 3,000 0.1
02/05/2012
3.83
 1,633,460 3.83 4.00 3.80 28,000 5,000 0.3
27/04/2012
3.83
 2,676,420 3.66 3.83 3.63 18,800 0 0.2
26/04/2012
3.66
 1,572,920 3.77 3.77 3.66 8,000 0 0.1
25/04/2012
3.77
 1,350,560 3.69 3.77 3.66 14,000 0 0.2
24/04/2012
3.69
 1,386,990 3.63 3.80 3.58 21,000 0 0.3
23/04/2012
3.63
 1,083,860 3.60 3.69 3.60 177,000 0 2.3
20/04/2012
3.60
 1,621,230 3.52 3.69 3.52 0 5,000 -0.1
19/04/2012
3.52
 1,639,190 3.52 3.60 3.46 10,000 301,710 -3.6
18/04/2012
3.52
 2,167,130 3.55 3.63 3.44 8,000 47,500 -0.5
17/04/2012
3.55
 1,775,270 3.55 3.60 3.52 10,000 0 0.1
16/04/2012
3.55
 1,127,240 3.41 3.58 3.32 20,100 0 0.3
13/04/2012
3.41
 1,297,050 3.55 3.58 3.38 0 5,320 -0.1
12/04/2012
3.55
 2,276,370 3.38 3.55 3.38 236,500 10,000 2.8
11/04/2012
3.38
 1,763,800 3.24 3.38 3.27 94,000 10,000 1.0
10/04/2012
3.24
 1,394,300 3.21 3.32 3.18 25,000 0 0.3
09/04/2012
3.21
 697,410 3.10 3.21 3.13 0 0 0
06/04/2012
3.10
 546,240 3.04 3.15 3.04 0 760 -0.0
05/04/2012
3.04
 288,730 2.99 3.10 2.96 0 40,000 -0.4
04/04/2012
2.99
 421,340 3.01 3.04 2.96 0 35,000 -0.4
03/04/2012
3.01
 439,160 2.96 3.07 2.93 0 0 0
30/03/2012
2.96
 536,760 3.04 3.07 2.96 0 0 0
29/03/2012
3.04
 880,760 3.15 3.18 3.04 0 21,790 -0.2
28/03/2012
3.15
 668,240 3.15 3.18 3.04 0 58,710 -0.7
27/03/2012
3.15
 1,322,620 3.24 3.35 3.15 0 5,000 -0.1
26/03/2012
3.24
 651,790 3.27 3.27 3.18 10,000 0 0.1
23/03/2012
3.27
 1,016,420 3.30 3.35 3.24 0 27,000 -0.3
22/03/2012
3.30
 1,623,890 3.18 3.32 3.18 42,490 15,000 0.3
21/03/2012
3.18
 1,524,180 3.04 3.18 3.07 15,010 1,000 0.2
20/03/2012
3.04
 452,300 2.99 3.04 2.99 10,000 0 0.1
19/03/2012
2.99
 376,140 3.01 3.01 2.96 0 3,000 -0.0
16/03/2012
3.01
 762,950 3.04 3.10 3.01 0 22,000 -0.2
15/03/2012
3.04
 825,490 2.96 3.07 2.90 0 83,000 -0.9
14/03/2012
2.96
 466,420 2.99 3.01 2.93 0 5,000 -0.1
13/03/2012
2.99
 371,160 2.96 3.04 2.93 0 0 0
12/03/2012
2.96
 439,790 3.01 3.01 2.90 0 5,000 -0.1
09/03/2012
3.01
 647,850 2.90 3.01 2.90 0 0 0
08/03/2012
2.90
 905,510 3.01 3.15 2.90 12,000 35,000 -0.2
07/03/2012
3.01
 1,154,900 2.87 3.01 2.82 0 10,000 -0.1
06/03/2012
2.87
 1,608,370 2.99 3.07 2.84 65,000 43,000 0.2
05/03/2012
2.99
 389,610 2.84 2.99 2.96 0 0 0
02/03/2012
2.84
 660,500 2.76 2.84 2.73 77,410 12,000 0.7

Chính sách bảo mật | Điều khoản sử dụng |