CTCP Kinh doanh và Phát triển Bình Dương (tdc)

6.93
-0.25
(-3.48%)
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
(2026-08-12) 		-0.42 -5.53% 1,251,600 7,100 0
6.93
7.60
6.93
2 tháng
(2026-07-13) 		-1.19 -14.22% 8,990,400 -69,900 0
6.87
8.37
6.93
3 tháng
(2026-06-15) 		-2.46 -25.54% 10,277,200 -99,100 0
6.87
9.69
6.93
6 tháng
(2026-03-16) 		-3.02 -29.58% 17,628,400 -314,400 0.2
6.87
10.24
6.93
12 tháng
(2025-09-16) 		-4.91 -40.60% 52,853,700 -804,400 -5.8
6.87
12.23
6.93
24 tháng
(2024-09-23) 		-2.74 -27.61% 287,319,900 436,040 7.3
6.87
13.38
6.93
36 tháng
(2023-09-27) 		-2.51 -25.89% 403,729,400 948,280 13.2
6.87
13.38
6.93
60 tháng
(2021-10-07) 		-12.59 -63.68% 899,076,700 572,950 0.5
6.63
29.70
6.93
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
27/08/2012
2.55
 639,910 2.67 2.67 2.55 16,000 313,190 -2.5
24/08/2012
2.67
 1,441,430 2.67 2.70 2.55 25,000 289,620 -2.3
23/08/2012
2.67
 223,880 2.79 2.79 2.67 2,000 0 0.0
22/08/2012
2.79
 644,410 2.92 2.92 2.79 28,500 0 0.3
21/08/2012
2.92
 379,920 3.07 3.07 2.92 0 0 0
20/08/2012
3.07
 88,030 2.98 3.07 3.01 3,000 0 0.0
17/08/2012
2.98
 148,410 2.98 3.01 2.95 4,000 1,770 0.0
16/08/2012
2.98
 220,520 3.01 3.01 2.98 0 5,230 -0.1
15/08/2012
3.01
 73,960 3.04 3.07 3.01 3,700 0 0.0
14/08/2012
3.04
 96,830 3.04 3.07 3.04 0 0 0
13/08/2012
3.04
 181,850 3.04 3.04 3.01 0 0 0
10/08/2012
3.04
 195,530 3.07 3.10 3.04 3,000 0 0
09/08/2012
3.07
 303,600 3.04 3.13 3.07 0 5,000 -0.1
08/08/2012
3.04
 145,070 3.04 3.07 3.04 0 0 0
07/08/2012
3.04
 95,120 3.13 3.13 3.04 0 0 0
06/08/2012
3.13
 365,120 3.01 3.13 3.04 0 0 0
03/08/2012
3.01
 166,160 3.04 3.04 2.98 0 0 0
02/08/2012
3.04
 79,840 3.01 3.04 3.01 0 0 0
01/08/2012
3.01
 131,550 3.01 3.01 2.95 0 2,200 -0.0
31/07/2012
3.01
 106,980 3.07 3.10 3.01 0 0 0
30/07/2012
3.07
 118,330 3.04 3.07 3.01 0 0 0
27/07/2012
3.04
 310,860 3.10 3.13 3.04 0 0 0
26/07/2012
3.10
 287,270 2.98 3.10 3.01 0 0 0
25/07/2012
2.98
 470,460 3.10 3.10 2.98 11,010 0 0.1
24/07/2012
3.10
 728,080 3.19 3.22 3.04 287,070 0 2.9
23/07/2012
3.19
 673,750 3.16 3.32 3.13 244,790 34,080 2.2
20/07/2012
3.16
 957,140 3.04 3.16 3.13 288,040 0 3.0
19/07/2012
3.04
 975,710 2.92 3.04 2.89 0 197,000 -1.9
18/07/2012
2.92
 232,780 2.89 2.92 2.86 2,500 45,200 -0.4
17/07/2012
2.89
 221,540 2.79 2.92 2.79 0 43,800 -0.4
16/07/2012
2.79
 227,740 2.89 2.92 2.79 10,000 45,000 -0.3
13/07/2012
2.89
 611,520 2.76 2.89 2.76 6,300 121,000 -1.1
12/07/2012
2.76
 105,160 2.76 2.79 2.73 0 24,000 -0.2
11/07/2012
2.76
 240,240 2.73 2.79 2.73 0 49,000 -0.4
10/07/2012
2.73
 234,200 2.70 2.73 2.64 3,000 45,500 -0.4
09/07/2012
2.70
 209,010 2.79 2.79 2.67 0 41,710 -0.4
06/07/2012
2.79
 284,560 2.76 2.86 2.73 10,180 0 0.1
05/07/2012
2.76
 261,650 2.67 2.76 2.61 120 4,930 -0.0
04/07/2012
2.67
 231,600 2.70 2.76 2.64 2,000 9,010 -0.1
03/07/2012
2.70
 505,870 2.79 2.83 2.67 7,000 19,000 -0.1
02/07/2012
2.79
 215,860 2.89 2.92 2.79 5,000 3,000 0.0
29/06/2012
2.89
 223,080 2.86 2.89 2.83 12,000 0 0.1
28/06/2012
2.86
 413,400 2.83 2.86 2.76 27,000 0 0.2
27/06/2012
2.83
 386,350 2.86 2.92 2.83 0 0 0
26/06/2012
2.86
 603,070 2.98 2.98 2.86 14,000 35,870 -0.2
25/06/2012
2.98
 529,780 3.10 3.13 2.98 13,400 41,820 -0.3
22/06/2012
3.10
 542,730 3.13 3.16 3.10 0 21,000 -0.2
21/06/2012
3.13
 367,840 3.19 3.22 3.13 1,500 0 0.0
20/06/2012
3.19
 223,140 3.16 3.19 3.16 5,000 0 0.1
19/06/2012
3.16
 284,590 3.19 3.26 3.16 0 0 0
18/06/2012
3.19
 428,460 3.19 3.29 3.19 8,000 0 0.1
15/06/2012
3.19
 602,990 3.13 3.26 3.16 0 0 0
14/06/2012
3.13
 577,870 3.22 3.22 3.13 0 0 0
13/06/2012
3.22
 437,970 3.26 3.29 3.19 0 0 0
12/06/2012
3.26
 445,450 3.35 3.35 3.26 0 40,000 -0.4
11/06/2012
3.35
 766,960 3.38 3.44 3.32 0 0 0
08/06/2012
3.38
 775,010 3.47 3.53 3.35 55,000 0 0.6
07/06/2012
3.47
 849,670 3.38 3.50 3.35 30,000 0 0.3
06/06/2012: Cổ tức tiền mặt tỉ lệ: 20%
06/06/2012
3.38
 482,780 3.38 3.44 3.32 0 0 0
05/06/2012
3.38
 1,035,290 3.33 3.40 3.30 15,000 0 0.2
04/06/2012
3.33
 1,628,200 3.48 3.48 3.33 5,000 0 0.1
01/06/2012
3.48
 577,480 3.46 3.56 3.46 0 0 0
31/05/2012
3.46
 890,220 3.56 3.56 3.43 3,020 0 0.0
30/05/2012
3.56
 722,140 3.56 3.64 3.48 250,000 0 3.5
29/05/2012
3.56
 2,418,020 3.43 3.59 3.43 0 5,000 -0.1
28/05/2012
3.43
 244,580 3.27 3.43 3.43 57,000 0 0.8
25/05/2012
3.27
 562,300 3.12 3.27 3.22 0 0 0
24/05/2012
3.12
 805,920 3.20 3.25 3.07 0 24,000 -0.3
23/05/2012
3.20
 759,400 3.35 3.35 3.20 0 45,000 -0.6
22/05/2012
3.35
 368,840 3.40 3.43 3.33 20,000 0 0.3
21/05/2012
3.40
 556,790 3.25 3.40 3.25 0 17,000 -0.2
18/05/2012
3.25
 1,154,070 3.30 3.30 3.17 0 64,000 -0.8
17/05/2012
3.30
 503,740 3.30 3.40 3.30 0 15,000 -0.2
16/05/2012
3.30
 859,940 3.33 3.40 3.25 0 5,680 -0.1
15/05/2012
3.33
 919,740 3.46 3.51 3.33 0 31,000 -0.4
14/05/2012
3.46
 1,701,890 3.64 3.64 3.46 0 75,000 -1.0
11/05/2012
3.64
 1,139,740 3.77 3.82 3.61 0 28,000 -0.4
10/05/2012
3.77
 1,339,170 3.79 3.90 3.77 0 280,640 -4.1
09/05/2012
3.79
 620,480 3.69 3.79 3.66 0 1,000 -0.0
08/05/2012
3.69
 2,051,770 3.66 3.82 3.61 0 154,000 -2.2
07/05/2012
3.66
 1,757,860 3.69 3.72 3.56 2,500 0 0.0
04/05/2012
3.69
 1,117,380 3.61 3.72 3.61 18,000 0 0.3
03/05/2012
3.61
 1,000,120 3.53 3.64 3.51 7,000 3,000 0.1
02/05/2012
3.53
 1,633,460 3.53 3.69 3.51 28,000 5,000 0.3
27/04/2012
3.53
 2,676,420 3.38 3.53 3.35 18,800 0 0.2
26/04/2012
3.38
 1,572,920 3.48 3.48 3.38 8,000 0 0.1
25/04/2012
3.48
 1,350,560 3.40 3.48 3.38 14,000 0 0.2
24/04/2012
3.40
 1,386,990 3.35 3.51 3.30 21,000 0 0.3
23/04/2012
3.35
 1,083,860 3.33 3.40 3.33 177,000 0 2.3
20/04/2012
3.33
 1,621,230 3.25 3.40 3.25 0 5,000 -0.1
19/04/2012
3.25
 1,639,190 3.25 3.33 3.20 10,000 301,710 -3.6
18/04/2012
3.25
 2,167,130 3.27 3.35 3.17 8,000 47,500 -0.5
17/04/2012
3.27
 1,775,270 3.27 3.33 3.25 10,000 0 0.1
16/04/2012
3.27
 1,127,240 3.14 3.30 3.07 20,100 0 0.3
13/04/2012
3.14
 1,297,050 3.27 3.30 3.12 0 5,320 -0.1
12/04/2012
3.27
 2,276,370 3.12 3.27 3.12 236,500 10,000 2.8
11/04/2012
3.12
 1,763,800 2.99 3.12 3.01 94,000 10,000 1.0
10/04/2012
2.99
 1,394,300 2.96 3.07 2.94 25,000 0 0.3
09/04/2012
2.96
 697,410 2.86 2.96 2.88 0 0 0
06/04/2012
2.86
 546,240 2.81 2.91 2.81 0 760 -0.0

Chính sách bảo mật | Điều khoản sử dụng |