CTCP Kinh doanh và Phát triển Bình Dương (tdc)

7.15
-0.03
(-0.42%)
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
(2026-07-06) 		-2.13 -23.15% 6,868,000 -70,500 0
6.87
9.20
7.18
2 tháng
(2026-06-04) 		-2.48 -25.97% 8,488,800 -116,000 0
6.87
9.69
7.18
3 tháng
(2026-05-05) 		-3.08 -30.34% 10,974,900 -192,600 0
6.87
10.20
7.18
6 tháng
(2026-02-04) 		-3.68 -34.23% 21,514,500 -270,400 0.6
6.87
10.75
7.18
12 tháng
(2025-08-08) 		-5.76 -44.88% 92,685,600 -551,500 -1.1
6.87
13.38
7.18
24 tháng
(2024-08-13) 		-3.40 -32.49% 318,753,900 1,161,640 15.2
6.87
13.38
7.18
36 tháng
(2023-08-21) 		-4.37 -38.21% 421,113,700 999,780 13.7
6.87
13.38
7.18
60 tháng
(2021-08-30) 		-10.70 -60.21% 926,342,800 632,050 1.7
6.63
29.70
7.18
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2025
10.01
 477,800 10.01 10.15 9.87 47,700 17,000 0
21/05/2025
10.01
 395,800 10.01 10.10 9.87 18,500 65,000 -0.5
20/05/2025
10.06
 234,400 10.10 10.10 9.92 6,400 13,700 -0.1
19/05/2025
10.06
 544,500 10.15 10.20 9.92 41,000 19,700 0
16/05/2025
10.20
 415,500 10.20 10.33 10.15 64,500 10,700 0
15/05/2025
10.20
 727,400 10.24 10.29 10.01 85,100 10,500 0
14/05/2025
10.20
 637,400 10.38 10.38 10.15 64,500 33,200 0
13/05/2025
10.29
 719,600 10.38 10.43 10.20 86,900 7,300 0
12/05/2025
10.20
 477,700 10.43 10.43 10.15 0 15,600 0
09/05/2025
10.15
 569,400 10.10 10.38 10.01 71,800 122,400 0
08/05/2025
10.06
 748,600 10.15 10.29 9.97 12,800 35,100 0
07/05/2025
10.10
 248,500 10.10 10.10 9.97 4,600 14,400 0
06/05/2025
10.10
 539,300 10.10 10.20 9.92 93,700 38,100 0
05/05/2025
10.10
 381,400 10.15 10.24 9.92 2,800 83,700 0
29/04/2025
10.10
 1,350,100 9.64 10.15 9.60 72,400 111,600 -0.4
28/04/2025
9.50
 551,200 9.41 9.55 9.37 123,600 1,300 1.3
25/04/2025
9.41
 272,500 9.46 9.50 9.37 118,800 200 1.2
24/04/2025
9.46
 448,600 9.50 9.64 9.32 148,300 900 1.5
23/04/2025
9.41
 436,400 9.23 9.60 9.13 5,200 47,300 -0.4
22/04/2025
9.18
 1,105,800 9.41 9.41 8.76 50,400 20,000 0.3
21/04/2025
9.41
 283,000 9.46 9.50 9.32 9,000 7,200 0.0
18/04/2025
9.32
 706,600 9.46 9.55 9.32 65,900 21,800 0.5
17/04/2025
9.37
 218,000 9.27 9.41 9.18 1,100 21,600 -0.2
16/04/2025
9.27
 919,700 9.32 9.55 9.22 4,000 87,000 -0.8
15/04/2025
9.32
 742,800 9.41 9.78 9.22 31,000 300 0.3
14/04/2025
9.46
 553,800 9.69 9.73 9.32 11,200 19,600 -0.1
11/04/2025
9.41
 1,154,200 9.55 9.55 8.76 112,900 116,100 -0.1
10/04/2025
9.41
 74,800 9.41 9.41 9.41 0 6,000 -0.1
09/04/2025
8.80
 750,200 8.80 8.80 8.80 2,100 0 0.0
08/04/2025
9.46
 1,333,800 9.60 9.60 9.46 40,600 0 0.4
04/04/2025
10.15
 2,595,400 9.64 10.15 9.64 122,700 221,000 -1.0
03/04/2025
10.33
 2,540,800 10.33 10.89 10.33 1,300 119,000 -1.3
02/04/2025
11.07
 478,700 11.44 11.44 11.07 13,500 34,000 -0.3
01/04/2025
11.21
 1,129,700 11.26 11.49 11.21 224,700 33,800 2.4
31/03/2025
11.03
 833,500 10.80 11.30 10.80 17,500 118,000 -1.2
28/03/2025
10.84
 632,200 10.89 10.98 10.80 20,600 6,400 0.2
27/03/2025
10.89
 1,082,400 11.12 11.12 10.84 13,300 50,000 -0.4
26/03/2025
11.12
 771,500 11.30 11.30 11.07 27,100 94,500 -0.8
25/03/2025
11.26
 599,500 11.40 11.40 11.26 0 0 0
24/03/2025
11.40
 466,700 11.30 11.40 11.12 14,700 50,000 -0.4
21/03/2025
11.30
 387,800 11.26 11.49 11.21 0 0 0
20/03/2025
11.26
 2,141,200 11.63 11.63 11.16 226,800 30,500 2.4
19/03/2025
11.58
 943,900 11.63 11.63 11.30 6,400 167,760 -2.0
18/03/2025
11.67
 671,300 12.00 12.00 11.67 8,500 32,400 -0.3
17/03/2025
11.76
 1,002,500 11.53 11.86 11.53 23,300 94,200 -0.9
14/03/2025
11.35
 1,334,000 11.49 11.76 11.35 58,900 116,800 -0.7
13/03/2025
11.53
 1,544,500 12.13 12.13 11.53 81,200 37,600 0.5
12/03/2025
12.04
 1,666,000 12.32 12.32 11.95 83,400 40,400 0.6
11/03/2025
12.27
 1,868,900 12.18 12.36 12.04 203,800 148,000 0.7
10/03/2025
12.09
 3,647,600 11.35 12.09 11.26 57,700 37,800 0.3
07/03/2025
11.30
 696,800 11.40 11.63 11.30 71,600 19,700 0.6
06/03/2025
11.40
 967,200 11.35 11.44 11.12 362,600 4,200 4.4
05/03/2025
11.07
 1,676,000 11.67 11.67 11.07 17,800 58,200 -0.5
04/03/2025
11.63
 1,099,400 11.90 11.90 11.63 34,000 17,400 0.2
03/03/2025
11.67
 1,368,300 11.95 11.95 11.53 0 101,300 -1.3
28/02/2025
11.81
 811,400 11.95 12.13 11.81 0 125,300 -1.6
27/02/2025
11.90
 828,400 11.76 12.18 11.76 80,600 22,700 0.7
26/02/2025
11.81
 991,000 11.86 12.09 11.76 36,600 12,300 0.3
25/02/2025
11.86
 1,442,700 11.90 12.13 11.81 78,000 232,200 -2.0
24/02/2025
11.86
 1,547,900 12.09 12.36 11.72 85,600 97,400 -0.2
21/02/2025
12.23
 1,208,200 12.18 12.41 12.13 60,900 111,300 -0.7
20/02/2025
12.27
 1,299,300 12.64 12.64 12.18 156,200 13,400 1.9
19/02/2025
12.50
 1,295,600 12.55 12.73 12.36 72,800 13,300 0.8
18/02/2025
12.41
 2,883,400 11.81 12.41 11.72 261,800 73,700 2.5
17/02/2025
11.63
 1,502,600 11.81 12.04 11.63 37,900 134,400 -1.2
14/02/2025
11.67
 1,491,500 11.72 12.09 11.63 1,000 98,400 -1.3
13/02/2025
11.72
 832,100 11.86 11.90 11.53 20,700 112,700 -1.2
12/02/2025
11.81
 2,439,000 11.44 12.18 11.44 168,300 180,600 -0.2
11/02/2025
11.44
 1,031,600 11.53 11.58 11.35 64,600 111,000 -0.6
10/02/2025
11.53
 2,163,400 11.44 11.95 11.30 126,500 281,500 -2.0
07/02/2025
11.49
 1,483,600 11.76 11.81 11.44 2,000 248,300 -3.1
06/02/2025
11.72
 2,625,700 11.40 11.72 11.21 263,800 96,400 2.1
05/02/2025
11.16
 1,240,500 11.16 11.53 11.07 112,500 93,400 0.2
04/02/2025
11.12
 1,496,900 11.35 11.40 11.03 121,700 17,300 1.3
03/02/2025
11.30
 1,942,400 11.67 11.81 11.12 119,600 177,600 -0.8
24/01/2025
11.35
 4,504,300 10.66 11.35 10.56 232,600 135,600 1.1
23/01/2025
10.61
 311,000 10.47 10.66 10.43 13,800 3,800 0.1
22/01/2025
10.43
 514,500 10.47 10.70 10.33 78,600 37,600 0.5
21/01/2025
10.47
 1,125,200 10.10 10.75 9.97 104,400 82,400 0.3
20/01/2025
10.06
 369,400 10.15 10.15 9.92 14,300 33,900 -0.2
17/01/2025
10.06
 304,700 10.15 10.24 10.06 5,100 2,300 0.0
16/01/2025
10.15
 352,100 10.20 10.24 10.06 30,200 2,000 0.3
15/01/2025
10.15
 204,400 10.15 10.29 10.06 3,600 8,300 -0.1
14/01/2025
10.10
 327,800 10.24 10.24 10.01 10,200 10,100 -0.0
13/01/2025
10.06
 608,700 10.01 10.10 9.60 169,400 16,000 1.6
10/01/2025
10.10
 913,000 10.52 10.61 10.06 18,700 45,300 -0.3
09/01/2025
10.61
 1,025,400 10.75 10.93 10.52 65,500 31,500 0.4
08/01/2025
10.75
 775,100 10.47 10.84 10.33 66,500 3,500 0.7
07/01/2025
10.47
 475,900 10.52 10.52 10.15 55,600 3,200 0.6
06/01/2025
10.43
 819,700 10.61 10.61 9.97 43,600 40,600 0.0
03/01/2025
10.52
 336,600 10.47 10.56 10.33 4,200 1,900 0.0
02/01/2025
10.47
 350,400 10.61 10.66 10.38 0 14,400 -0.2
31/12/2024
10.61
 488,400 10.43 10.70 10.43 0 24,000 -0.3
30/12/2024
10.61
 1,573,800 10.43 10.93 10.38 53,800 33,900 0.2
27/12/2024
10.43
 433,200 10.52 10.52 10.33 1,200 2,000 -0.0
26/12/2024
10.47
 298,400 10.38 10.47 10.20 0 1,300 -0.0
25/12/2024
10.38
 1,004,600 10.43 10.70 10.33 26,600 0 0.3
24/12/2024
10.38
 979,000 10.43 10.52 10.33 800 12,800 -0.1
23/12/2024
10.43
 695,800 10.47 10.61 10.38 0 18,600 -0.2
20/12/2024
10.43
 1,477,700 10.33 10.70 10.20 4,900 9,500 -0.1

Chính sách bảo mật | Điều khoản sử dụng |