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)
05/04/2012
2.81
 288,730 2.75 2.86 2.73 0 40,000 -0.4
04/04/2012
2.75
 421,340 2.78 2.81 2.73 0 35,000 -0.4
03/04/2012
2.78
 439,160 2.73 2.83 2.70 0 0 0
30/03/2012
2.73
 536,760 2.81 2.83 2.73 0 0 0
29/03/2012
2.81
 880,760 2.91 2.94 2.81 0 21,790 -0.2
28/03/2012
2.91
 668,240 2.91 2.94 2.81 0 58,710 -0.7
27/03/2012
2.91
 1,322,620 2.99 3.09 2.91 0 5,000 -0.1
26/03/2012
2.99
 651,790 3.01 3.01 2.94 10,000 0 0.1
23/03/2012
3.01
 1,016,420 3.04 3.09 2.99 0 27,000 -0.3
22/03/2012
3.04
 1,623,890 2.94 3.07 2.94 42,490 15,000 0.3
21/03/2012
2.94
 1,524,180 2.81 2.94 2.83 15,010 1,000 0.2
20/03/2012
2.81
 452,300 2.75 2.81 2.75 10,000 0 0.1
19/03/2012
2.75
 376,140 2.78 2.78 2.73 0 3,000 -0.0
16/03/2012
2.78
 762,950 2.81 2.86 2.78 0 22,000 -0.2
15/03/2012
2.81
 825,490 2.73 2.83 2.68 0 83,000 -0.9
14/03/2012
2.73
 466,420 2.75 2.78 2.70 0 5,000 -0.1
13/03/2012
2.75
 371,160 2.73 2.81 2.70 0 0 0
12/03/2012
2.73
 439,790 2.78 2.78 2.68 0 5,000 -0.1
09/03/2012
2.78
 647,850 2.68 2.78 2.68 0 0 0
08/03/2012
2.68
 905,510 2.78 2.91 2.68 12,000 35,000 -0.2
07/03/2012
2.78
 1,154,900 2.65 2.78 2.60 0 10,000 -0.1
06/03/2012
2.65
 1,608,370 2.75 2.83 2.62 65,000 43,000 0.2
05/03/2012
2.75
 389,610 2.62 2.75 2.73 0 0 0
02/03/2012
2.62
 660,500 2.55 2.62 2.52 77,410 12,000 0.7
01/03/2012
2.55
 465,320 2.57 2.60 2.52 0 39,400 -0.4
29/02/2012
2.57
 717,300 2.57 2.60 2.49 21,010 154,250 -1.3
28/02/2012
2.57
 1,090,640 2.70 2.73 2.57 0 312,000 -3.1
27/02/2012
2.70
 552,910 2.62 2.73 2.60 0 10,000 -0.1
24/02/2012
2.62
 1,051,300 2.62 2.75 2.62 48,000 10,000 0.4
23/02/2012
2.62
 1,308,000 2.52 2.62 2.52 31,690 0 0.3
22/02/2012
2.52
 664,710 2.42 2.52 2.42 320,310 27,390 2.8
21/02/2012
2.42
 637,920 2.52 2.60 2.42 26,390 17,350 0.1
20/02/2012
2.52
 874,820 2.42 2.52 2.47 21,750 0 0.2
17/02/2012
2.42
 372,730 2.34 2.42 2.36 10,000 0 0.1
16/02/2012
2.34
 413,870 2.29 2.39 2.26 88,790 0 0.8
15/02/2012
2.29
 211,190 2.31 2.34 2.23 0 27,560 -0.2
14/02/2012
2.31
 246,020 2.23 2.34 2.26 20,000 10,000 0.1
13/02/2012
2.23
 287,500 2.31 2.31 2.21 2,000 35,000 -0.3
10/02/2012
2.31
 848,900 2.42 2.42 2.31 0 71,230 -0.6
09/02/2012
2.42
 242,670 2.44 2.47 2.39 0 0 0
08/02/2012
2.44
 460,170 2.39 2.47 2.42 17,000 0 0.2
07/02/2012
2.39
 376,400 2.49 2.52 2.39 9,000 5,000 0.0
06/02/2012
2.49
 630,780 2.44 2.49 2.34 6,000 0 0.1
03/02/2012
2.44
 315,380 2.55 2.60 2.44 1,550 0 0.0
02/02/2012
2.55
 522,080 2.47 2.57 2.49 33,850 0 0.3
01/02/2012
2.47
 744,830 2.42 2.49 2.42 10,400 0 0.1
31/01/2012
2.42
 769,530 2.31 2.42 2.36 126,000 0 1.2
30/01/2012
2.31
 107,170 2.23 2.31 2.21 18,100 0 0.2
20/01/2012
2.23
 204,230 2.26 2.31 2.23 76,500 0 0.7
19/01/2012
2.26
 279,810 2.16 2.26 2.16 77,000 0 0.7
18/01/2012
2.16
 22,110 2.13 2.18 2.13 4,500 0 0.0
17/01/2012
2.13
 168,230 2.21 2.21 2.13 30,000 11,000 0.2
16/01/2012
2.21
 283,910 2.13 2.23 2.10 111,010 0 0.9
13/01/2012
2.13
 114,660 2.05 2.13 2.08 47,000 0 0.4
12/01/2012
2.05
 81,850 2.05 2.08 2.03 16,000 0 0.1
11/01/2012
2.05
 84,520 2.08 2.13 2.03 17,430 0 0.1
10/01/2012
2.08
 162,700 2.00 2.08 2.03 27,240 0 0.2
09/01/2012
2.00
 278,170 2.00 2.03 1.95 0 0 0
06/01/2012
2.00
 204,610 2.08 2.08 2.00 0 5,000 -0.0
05/01/2012
2.08
 143,440 2.10 2.10 2.05 0 0 0
04/01/2012
2.10
 86,030 2.13 2.13 2.10 0 0 0
03/01/2012
2.13
 183,790 2.13 2.18 2.13 0 0 0
30/12/2011
2.13
 120,500 2.08 2.16 2.08 0 0 0
29/12/2011
2.08
 186,220 2.13 2.13 2.05 0 0 0
28/12/2011
2.13
 154,050 2.05 2.13 2.08 0 0 0
27/12/2011
2.05
 415,970 2.16 2.16 2.05 0 20,000 -0.2
26/12/2011
2.16
 178,850 2.21 2.21 2.13 0 0 0
23/12/2011
2.21
 252,800 2.18 2.21 2.13 0 0 0
22/12/2011
2.18
 389,520 2.26 2.26 2.18 0 0 0
21/12/2011
2.26
 164,970 2.18 2.26 2.21 0 0 0
20/12/2011
2.18
 182,870 2.23 2.23 2.18 0 0 0
19/12/2011
2.23
 129,490 2.29 2.31 2.23 0 0 0
16/12/2011
2.29
 311,640 2.18 2.29 2.21 0 0 0
15/12/2011
2.18
 568,140 2.23 2.23 2.13 20,000 0 0.2
14/12/2011
2.23
 397,110 2.29 2.31 2.21 0 0 0
13/12/2011
2.29
 337,850 2.36 2.36 2.29 0 0 0
12/12/2011
2.36
 255,260 2.42 2.44 2.34 0 0 0
09/12/2011
2.42
 324,200 2.52 2.52 2.42 0 36,000 -0.3
08/12/2011
2.52
 313,970 2.49 2.55 2.47 0 0 0
07/12/2011
2.49
 622,920 2.52 2.55 2.47 0 0 0
06/12/2011
2.52
 980,270 2.44 2.55 2.52 10,000 0 0.1
05/12/2011
2.44
 314,570 2.34 2.44 2.44 60,000 0 0.6
02/12/2011
2.34
 342,490 2.34 2.36 2.34 69,000 0 0.6
01/12/2011
2.34
 90,850 2.26 2.34 2.26 19,000 0 0.2
30/11/2011
2.26
 188,630 2.31 2.31 2.26 36,200 0 0.3
29/11/2011
2.31
 127,980 2.36 2.39 2.31 26,000 0 0.2
28/11/2011
2.36
 485,970 2.26 2.36 2.31 96,000 0 0.9
25/11/2011
2.26
 133,700 2.23 2.26 2.21 27,000 0 0.2
24/11/2011
2.23
 67,850 2.29 2.29 2.23 14,000 0 0.1
23/11/2011
2.29
 66,960 2.26 2.31 2.26 14,000 0 0.1
22/11/2011
2.26
 299,020 2.26 2.29 2.21 58,050 0 0.5
21/11/2011
2.26
 169,600 2.29 2.31 2.26 50,000 0 0.4
18/11/2011
2.29
 340,960 2.29 2.29 2.21 88,000 0 0.8
17/11/2011
2.29
 248,000 2.34 2.36 2.29 45,000 0 0.4
16/11/2011
2.34
 368,110 2.23 2.34 2.26 75,200 0 0.7
15/11/2011
2.23
 513,820 2.16 2.26 2.18 100,660 13,000 0.8
14/11/2011
2.16
 637,590 2.26 2.26 2.16 0 21,100 -0.2
11/11/2011
2.26
 682,490 2.36 2.39 2.26 200 248,120 -2.2
10/11/2011
2.36
 264,100 2.42 2.42 2.34 0 1,000 -0.0
09/11/2011
2.42
 241,280 2.44 2.49 2.39 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |