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)
23/12/2024
11.30
 695,800 11.35 11.50 11.25 0 18,600 -0.2
20/12/2024
11.30
 1,477,700 11.20 11.60 11.05 4,900 9,500 -0.1
19/12/2024
11.15
 626,500 11 11.15 10.90 5,700 0 0.1
18/12/2024
11.15
 380,900 11.15 11.25 11 56,200 5,000 0.6
17/12/2024
11.20
 386,400 11.20 11.20 11.05 1,400 15,800 -0.2
16/12/2024
11.15
 1,251,500 11.25 11.70 11.15 3,600 25,300 -0.3
13/12/2024
11.20
 569,400 11.15 11.20 10.95 4,800 2,900 0.0
12/12/2024
11.15
 1,147,300 11.20 11.40 11 18,600 8,200 0.1
11/12/2024
11.15
 744,400 11.15 11.15 10.90 24,300 8,300 0.2
10/12/2024
11.15
 939,800 11.15 11.30 11.05 0 58,600 -0.7
09/12/2024
11
 1,798,100 10.35 11 10.35 5,700 2,100 0.0
06/12/2024
10.30
 424,000 10.30 10.45 10.25 800 0 0.0
05/12/2024
10.25
 485,200 10.30 10.30 10.05 15,600 3,800 0.1
04/12/2024
10.25
 302,300 10.30 10.30 10.10 14,700 0 0.1
03/12/2024
10.25
 235,300 10.30 10.30 10.15 4,600 200 0.0
02/12/2024
10.25
 263,800 10.20 10.30 10.10 24,400 0 0.2
29/11/2024
10.20
 351,000 10.15 10.20 10 1,800 12,700 -0.1
28/11/2024
10.20
 480,500 10.25 10.25 9.98 400 0 0.0
27/11/2024
10.25
 659,600 10.35 10.35 10 0 30,500 -0.3
26/11/2024
10.30
 419,900 10.35 10.50 10.30 12,000 500 0.1
25/11/2024
10.30
 153,700 10.30 10.40 10.25 11,400 7,400 0.0
22/11/2024
10.30
 225,700 10.35 10.35 10.15 2,400 44,900 -0.4
21/11/2024
10.35
 213,100 10.30 10.35 10.20 7,200 30,600 -0.2
20/11/2024
10.30
 1,021,800 10 10.40 9.90 32,100 10,900 0.2
19/11/2024
9.98
 253,000 9.95 10.15 9.90 29,900 6,800 0.2
18/11/2024
9.95
 498,200 9.94 9.97 9.83 60,400 0 0.6
15/11/2024
9.95
 701,900 9.95 9.99 9.75 37,400 3,500 0.3
14/11/2024
9.95
 296,100 9.84 9.96 9.81 5,800 64,100 -0.6
13/11/2024
9.97
 386,600 9.95 9.98 9.77 7,900 56,200 -0.5
12/11/2024
9.97
 216,600 10.05 10.05 9.86 21,600 81,800 -0.6
11/11/2024
10.05
 464,100 10.15 10.15 9.86 64,200 600 0.6
08/11/2024
10.10
 235,000 10.25 10.25 9.95 10,000 42,600 -0.3
07/11/2024
10.20
 315,100 10.10 10.25 10 127,200 1,700 1.3
06/11/2024
10.10
 111,600 10.10 10.10 10 0 0 0
05/11/2024
10.10
 295,800 9.97 10.10 9.90 153,900 1,000 1.5
04/11/2024
9.97
 419,100 9.91 10 9.87 0 0 0
01/11/2024
10.05
 266,800 10 10.05 9.89 80,600 0 0.8
31/10/2024
10.05
 125,000 10 10.05 9.94 0 0 0
30/10/2024
10.05
 267,100 10.10 10.10 9.89 0 12,200 -0.1
29/10/2024
10.10
 269,200 9.98 10.10 9.86 0 1,300 -0.0
28/10/2024
9.94
 54,000 9.92 9.98 9.90 0 0 0
25/10/2024
9.92
 596,200 10 10.10 9.92 19,600 4,900 0.1
24/10/2024
9.85
 262,600 9.95 9.95 9.72 1,300 400 0.0
23/10/2024
9.94
 133,500 9.98 9.98 9.78 0 30,700 -0.3
22/10/2024
10
 404,700 9.70 10.05 9.66 9,100 900 0.1
21/10/2024
9.70
 156,200 9.70 9.74 9.60 0 3,100 -0.0
18/10/2024
9.71
 193,000 9.72 9.75 9.60 9,300 0 0.1
17/10/2024
9.72
 123,300 9.64 9.72 9.57 900 2,600 -0.0
16/10/2024
9.64
 242,300 9.56 9.70 9.50 3,100 7,500 -0.0
15/10/2024
9.56
 313,600 9.77 9.77 9.55 0 800 -0.0
14/10/2024
9.65
 334,200 9.73 9.89 9.57 0 4,700 -0.0
11/10/2024
9.88
 182,300 9.93 9.93 9.73 0 500 -0.0
10/10/2024
9.82
 502,100 9.97 9.97 9.80 0 100 -0.0
09/10/2024
9.90
 257,000 9.95 9.98 9.73 0 0 0
08/10/2024
9.83
 321,900 10.05 10.10 9.81 0 0 0
07/10/2024
10.10
 311,500 9.93 10.10 9.75 0 100 -0.0
04/10/2024
9.88
 412,900 9.70 9.93 9.66 50,000 6,300 0.4
03/10/2024
9.70
 1,496,600 10 10.10 9.62 170,000 98,600 0.7
02/10/2024
10
 375,700 10.10 10.15 9.96 0 400 -0.0
01/10/2024
10.20
 608,300 10 10.35 10 206,300 24,000 1.9
30/09/2024
10.10
 1,110,600 10.35 10.35 9.91 0 600 -0.0
27/09/2024
10.35
 2,016,500 10.75 10.90 10.25 100,000 19,700 0.8
26/09/2024
10.75
 711,900 10.95 11.20 10.70 0 9,300 -0.1
25/09/2024
10.95
 562,500 10.90 11 10.70 0 1,100 -0.0
24/09/2024
10.80
 287,100 10.95 10.95 10.70 0 1,300 -0.0
23/09/2024
10.75
 354,400 10.90 11 10.70 100 16,100 -0.2
20/09/2024
10.95
 337,700 11.10 11.10 10.85 0 10,900 -0.1
19/09/2024
11.10
 834,700 10.85 11.15 10.75 157,300 0 1.7
18/09/2024
10.85
 360,800 11 11 10.75 5,100 0 0.1
17/09/2024
11
 1,546,900 10.60 11 10.55 250,900 0 2.7
16/09/2024
10.65
 302,100 10.80 10.95 10.65 14,800 0 0.2
13/09/2024
10.80
 444,100 11 11 10.70 0 800 -0.0
12/09/2024
11
 168,700 11.10 11.20 10.85 0 3,400 -0.0
11/09/2024
11.05
 591,400 10.85 11.10 10.70 0 29,400 -0.3
10/09/2024
11.05
 342,100 11.20 11.25 10.90 0 6,200 -0.1
09/09/2024
11.15
 166,500 11.20 11.30 11.10 0 0 0
06/09/2024
11.25
 589,200 10.90 11.30 10.80 123,800 2,600 1.4
05/09/2024
10.90
 497,800 11.10 11.20 10.90 2,100 0 0.0
04/09/2024
11.10
 356,200 11.05 11.10 10.80 14,400 1,600 0.1
30/08/2024
11.25
 885,900 11.20 11.40 11 32,000 38,900 -0.1
29/08/2024
11.10
 1,692,400 10.95 11.30 10.85 14,500 2,000 0.1
28/08/2024
10.95
 801,100 11.10 11.10 10.70 15,300 0 0.2
27/08/2024
11.10
 1,441,300 10.70 11.20 10.70 84,500 0 0.9
26/08/2024
11.05
 3,398,900 11.95 11.95 11.05 100 81,500 -0.9
23/08/2024
11.85
 997,700 11.75 11.95 11.65 6,200 5,000 0.0
22/08/2024
11.85
 1,252,500 11.75 12.15 11.60 5,700 30,900 -0.3
21/08/2024
11.70
 1,251,000 11.90 12 11.65 35,100 2,900 0.4
20/08/2024
11.85
 1,808,000 11.90 12.25 11.75 10,800 8,100 0.0
19/08/2024
11.90
 1,990,400 12.40 12.50 11.85 0 62,900 -0.8
16/08/2024
12.10
 2,477,200 11.60 12.25 11.55 36,900 34,000 0.0
15/08/2024
11.55
 1,969,600 12.30 12.30 11.35 0 0 0
14/08/2024
12.10
 4,593,300 11.60 12.10 11.40 38,200 3,300 0.4
13/08/2024
11.35
 2,694,400 10.85 11.45 10.75 205,200 6,900 2.2
12/08/2024
10.85
 529,100 10.90 10.95 10.60 0 1,100 -0.0
09/08/2024
10.85
 507,200 10.80 11 10.55 3,200 87,800 -0.9
08/08/2024
10.60
 735,000 11.15 11.15 10.40 0 29,700 -0.3
07/08/2024
11
 634,300 10.75 11.10 10.60 82,700 23,500 0.6
06/08/2024
10.75
 1,260,000 10.70 11.05 10.10 89,900 11,400 0.9
05/08/2024
10.35
 1,748,300 10.60 10.80 10.25 19,600 19,900 -0.0
02/08/2024
11
 918,900 10.20 11.10 10.20 31,000 4,300 0.3

Chính sách bảo mật | Điều khoản sử dụng |