CTCP Kinh doanh và Phát triển Bình Dương (tdc)

7.25
0.07
(0.97%)
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)
19/12/2024
10.29
 626,500 10.15 10.29 10.06 5,700 0 0.1
18/12/2024
10.29
 380,900 10.29 10.38 10.15 56,200 5,000 0.6
17/12/2024
10.33
 386,400 10.33 10.33 10.20 1,400 15,800 -0.2
16/12/2024
10.29
 1,251,500 10.38 10.80 10.29 3,600 25,300 -0.3
13/12/2024
10.33
 569,400 10.29 10.33 10.10 4,800 2,900 0.0
12/12/2024
10.29
 1,147,300 10.33 10.52 10.15 18,600 8,200 0.1
11/12/2024
10.29
 744,400 10.29 10.29 10.06 24,300 8,300 0.2
10/12/2024
10.29
 939,800 10.29 10.43 10.20 0 58,600 -0.7
09/12/2024
10.15
 1,798,100 9.55 10.15 9.55 5,700 2,100 0.0
06/12/2024
9.50
 424,000 9.50 9.64 9.46 800 0 0.0
05/12/2024
9.46
 485,200 9.50 9.50 9.27 15,600 3,800 0.1
04/12/2024
9.46
 302,300 9.50 9.50 9.32 14,700 0 0.1
03/12/2024
9.46
 235,300 9.50 9.50 9.37 4,600 200 0.0
02/12/2024
9.46
 263,800 9.41 9.50 9.32 24,400 0 0.2
29/11/2024
9.41
 351,000 9.37 9.41 9.23 1,800 12,700 -0.1
28/11/2024
9.41
 480,500 9.46 9.46 9.21 400 0 0.0
27/11/2024
9.46
 659,600 9.55 9.55 9.23 0 30,500 -0.3
26/11/2024
9.50
 419,900 9.55 9.69 9.50 12,000 500 0.1
25/11/2024
9.50
 153,700 9.50 9.60 9.46 11,400 7,400 0.0
22/11/2024
9.50
 225,700 9.55 9.55 9.37 2,400 44,900 -0.4
21/11/2024
9.55
 213,100 9.50 9.55 9.41 7,200 30,600 -0.2
20/11/2024
9.50
 1,021,800 9.23 9.60 9.13 32,100 10,900 0.2
19/11/2024
9.21
 253,000 9.18 9.37 9.13 29,900 6,800 0.2
18/11/2024
9.18
 498,200 9.17 9.20 9.07 60,400 0 0.6
15/11/2024
9.18
 701,900 9.18 9.22 9.00 37,400 3,500 0.3
14/11/2024
9.18
 296,100 9.08 9.19 9.05 5,800 64,100 -0.6
13/11/2024
9.20
 386,600 9.18 9.21 9.01 7,900 56,200 -0.5
12/11/2024
9.20
 216,600 9.27 9.27 9.10 21,600 81,800 -0.6
11/11/2024
9.27
 464,100 9.37 9.37 9.10 64,200 600 0.6
08/11/2024
9.32
 235,000 9.46 9.46 9.18 10,000 42,600 -0.3
07/11/2024
9.41
 315,100 9.32 9.46 9.23 127,200 1,700 1.3
06/11/2024
9.32
 111,600 9.32 9.32 9.23 0 0 0
05/11/2024
9.32
 295,800 9.20 9.32 9.13 153,900 1,000 1.5
04/11/2024
9.20
 419,100 9.14 9.23 9.11 0 0 0
01/11/2024
9.27
 266,800 9.23 9.27 9.13 80,600 0 0.8
31/10/2024
9.27
 125,000 9.23 9.27 9.17 0 0 0
30/10/2024
9.27
 267,100 9.32 9.32 9.13 0 12,200 -0.1
29/10/2024
9.32
 269,200 9.21 9.32 9.10 0 1,300 -0.0
28/10/2024
9.17
 54,000 9.15 9.21 9.13 0 0 0
25/10/2024
9.15
 596,200 9.23 9.32 9.15 19,600 4,900 0.1
24/10/2024
9.09
 262,600 9.18 9.18 8.97 1,300 400 0.0
23/10/2024
9.17
 133,500 9.21 9.21 9.02 0 30,700 -0.3
22/10/2024
9.23
 404,700 8.95 9.27 8.91 9,100 900 0.1
21/10/2024
8.95
 156,200 8.95 8.99 8.86 0 3,100 -0.0
18/10/2024
8.96
 193,000 8.97 9.00 8.86 9,300 0 0.1
17/10/2024
8.97
 123,300 8.89 8.97 8.83 900 2,600 -0.0
16/10/2024
8.89
 242,300 8.82 8.95 8.77 3,100 7,500 -0.0
15/10/2024
8.82
 313,600 9.01 9.01 8.81 0 800 -0.0
14/10/2024
8.90
 334,200 8.98 9.13 8.83 0 4,700 -0.0
11/10/2024
9.12
 182,300 9.16 9.16 8.98 0 500 -0.0
10/10/2024
9.06
 502,100 9.20 9.20 9.04 0 100 -0.0
09/10/2024
9.13
 257,000 9.18 9.21 8.98 0 0 0
08/10/2024
9.07
 321,900 9.27 9.32 9.05 0 0 0
07/10/2024
9.32
 311,500 9.16 9.32 9.00 0 100 -0.0
04/10/2024
9.12
 412,900 8.95 9.16 8.91 50,000 6,300 0.4
03/10/2024
8.95
 1,496,600 9.23 9.32 8.88 170,000 98,600 0.7
02/10/2024
9.23
 375,700 9.32 9.37 9.19 0 400 -0.0
01/10/2024
9.41
 608,300 9.23 9.55 9.23 206,300 24,000 1.9
30/09/2024
9.32
 1,110,600 9.55 9.55 9.14 0 600 -0.0
27/09/2024
9.55
 2,016,500 9.92 10.06 9.46 100,000 19,700 0.8
26/09/2024
9.92
 711,900 10.10 10.33 9.87 0 9,300 -0.1
25/09/2024
10.10
 562,500 10.06 10.15 9.87 0 1,100 -0.0
24/09/2024
9.97
 287,100 10.10 10.10 9.87 0 1,300 -0.0
23/09/2024
9.92
 354,400 10.06 10.15 9.87 100 16,100 -0.2
20/09/2024
10.10
 337,700 10.24 10.24 10.01 0 10,900 -0.1
19/09/2024
10.24
 834,700 10.01 10.29 9.92 157,300 0 1.7
18/09/2024
10.01
 360,800 10.15 10.15 9.92 5,100 0 0.1
17/09/2024
10.15
 1,546,900 9.78 10.15 9.73 250,900 0 2.7
16/09/2024
9.83
 302,100 9.97 10.10 9.83 14,800 0 0.2
13/09/2024
9.97
 444,100 10.15 10.15 9.87 0 800 -0.0
12/09/2024
10.15
 168,700 10.24 10.33 10.01 0 3,400 -0.0
11/09/2024
10.20
 591,400 10.01 10.24 9.87 0 29,400 -0.3
10/09/2024
10.20
 342,100 10.33 10.38 10.06 0 6,200 -0.1
09/09/2024
10.29
 166,500 10.33 10.43 10.24 0 0 0
06/09/2024
10.38
 589,200 10.06 10.43 9.97 123,800 2,600 1.4
05/09/2024
10.06
 497,800 10.24 10.33 10.06 2,100 0 0.0
04/09/2024
10.24
 356,200 10.20 10.24 9.97 14,400 1,600 0.1
30/08/2024
10.38
 885,900 10.33 10.52 10.15 32,000 38,900 -0.1
29/08/2024
10.24
 1,692,400 10.10 10.43 10.01 14,500 2,000 0.1
28/08/2024
10.10
 801,100 10.24 10.24 9.87 15,300 0 0.2
27/08/2024
10.24
 1,441,300 9.87 10.33 9.87 84,500 0 0.9
26/08/2024
10.20
 3,398,900 11.03 11.03 10.20 100 81,500 -0.9
23/08/2024
10.93
 997,700 10.84 11.03 10.75 6,200 5,000 0.0
22/08/2024
10.93
 1,252,500 10.84 11.21 10.70 5,700 30,900 -0.3
21/08/2024
10.80
 1,251,000 10.98 11.07 10.75 35,100 2,900 0.4
20/08/2024
10.93
 1,808,000 10.98 11.30 10.84 10,800 8,100 0.0
19/08/2024
10.98
 1,990,400 11.44 11.53 10.93 0 62,900 -0.8
16/08/2024
11.16
 2,477,200 10.70 11.30 10.66 36,900 34,000 0.0
15/08/2024
10.66
 1,969,600 11.35 11.35 10.47 0 0 0
14/08/2024
11.16
 4,593,300 10.70 11.16 10.52 38,200 3,300 0.4
13/08/2024
10.47
 2,694,400 10.01 10.56 9.92 205,200 6,900 2.2
12/08/2024
10.01
 529,100 10.06 10.10 9.78 0 1,100 -0.0
09/08/2024
10.01
 507,200 9.97 10.15 9.73 3,200 87,800 -0.9
08/08/2024
9.78
 735,000 10.29 10.29 9.60 0 29,700 -0.3
07/08/2024
10.15
 634,300 9.92 10.24 9.78 82,700 23,500 0.6
06/08/2024
9.92
 1,260,000 9.87 10.20 9.32 89,900 11,400 0.9
05/08/2024
9.55
 1,748,300 9.78 9.97 9.46 19,600 19,900 -0.0
02/08/2024
10.15
 918,900 9.41 10.24 9.41 31,000 4,300 0.3
01/08/2024
9.69
 1,019,200 10.10 10.33 9.64 400 3,800 -0.0
31/07/2024
10.33
 940,800 10.15 10.38 9.92 29,200 26,100 0.0

Chính sách bảo mật | Điều khoản sử dụng |