CTCP Kinh doanh và Phát triển Bình Dương (tdc)

10.45
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
(2026-05-19) 		-0.40 -3.67% 2,180,100 -89,200 0
10.25
10.90
10.45
2 tháng
(2026-04-20) 		-0.50 -4.55% 4,456,000 -106,300 0
10.25
11.05
10.45
3 tháng
(2026-03-20) 		-0.55 -4.98% 7,302,300 -226,600 0.1
10.25
11.10
10.45
6 tháng
(2025-12-22) 		-1.25 -10.64% 18,964,400 -103,300 1.5
10.25
11.80
10.45
12 tháng
(2025-06-23) 		-0.50 -4.55% 128,898,600 -255,300 2.2
10.25
14.50
10.45
24 tháng
(2024-06-28) 		0.97 10.18% 341,776,900 1,293,940 15.7
9.38
14.50
10.45
36 tháng
(2023-07-04) 		-2.60 -19.85% 465,071,500 1,081,480 13.6
8
15.65
10.45
60 tháng
(2021-07-14) 		-5.04 -32.43% 942,890,600 739,350 2.2
7.18
32.19
10.45
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
15/01/2024
9.70
 194,500 9.76 9.80 9.70 0 2,300 -0.0
12/01/2024
9.76
 357,300 9.89 9.89 9.70 0 7,600 -0.1
11/01/2024
9.90
 306,600 9.85 9.90 9.75 400 7,200 -0.1
10/01/2024
9.80
 282,700 9.95 9.95 9.77 0 12,900 -0.1
09/01/2024
9.86
 159,900 9.85 9.96 9.85 0 2,400 -0.0
08/01/2024
9.90
 381,300 9.91 10 9.82 700 1,000 -0.0
05/01/2024
9.90
 385,000 10 10.05 9.88 0 2,700 -0.0
04/01/2024
9.95
 315,100 10.10 10.10 9.93 600 0 0.0
03/01/2024
10
 269,900 9.80 10 9.80 4,200 1,500 0.0
02/01/2024
9.81
 119,400 9.93 9.98 9.70 0 3,300 -0.0
29/12/2023
9.91
 338,100 9.83 10.10 9.80 1,500 0 0.0
28/12/2023
9.83
 140,800 9.76 9.87 9.72 6,900 0 0.1
27/12/2023
9.76
 196,400 9.81 9.85 9.75 300 1,500 -0.0
26/12/2023
9.81
 69,500 9.80 9.90 9.78 600 0 0.0
25/12/2023
9.80
 155,300 9.70 9.87 9.70 8,700 0 0.1
22/12/2023
9.70
 321,600 9.76 9.84 9.68 100 5,800 -0.1
21/12/2023
9.76
 63,700 9.76 9.77 9.60 8,700 0 0.1
20/12/2023
9.76
 212,600 9.69 9.85 9.69 700 1,400 -0.0
19/12/2023
9.69
 161,400 9.69 9.79 9.50 0 12,300 -0.1
18/12/2023
9.69
 129,500 9.74 9.84 9.69 2,900 100 0.0
15/12/2023
9.74
 279,800 9.85 9.90 9.70 12,700 0 0.1
14/12/2023
9.85
 269,000 9.98 10.15 9.81 0 12,800 -0.1
13/12/2023
9.98
 395,600 10.20 10.30 9.98 0 13,300 -0.1
12/12/2023
10.20
 287,400 10.30 10.45 10.20 0 9,900 -0.1
11/12/2023
10.30
 308,000 10.15 10.30 10 0 0 0
08/12/2023
10.15
 506,000 10.20 10.50 10 0 52,000 -0.5
07/12/2023
10.20
 902,200 10.40 10.70 10 0 9,700 -0.1
06/12/2023
10.40
 551,600 10.35 10.60 10.20 0 15,700 -0.2
05/12/2023
10.35
 798,300 9.70 10.35 9.67 0 100 -0.0
04/12/2023
9.70
 288,100 9.40 9.80 9.44 13,200 300 0.1
01/12/2023
9.40
 193,300 9.57 9.61 9.40 0 1,900 -0.0
30/11/2023
9.57
 142,300 9.60 9.77 9.54 1,200 4,200 -0.0
29/11/2023
9.60
 181,100 9.58 9.80 9.57 2,400 1,500 0.0
28/11/2023
9.58
 298,100 9.76 9.80 9.31 4,800 8,000 -0.0
27/11/2023
9.76
 171,500 9.99 10.05 9.70 1,300 6,400 -0.1
24/11/2023
9.99
 449,200 10 10 9.63 1,000 4,200 -0.0
23/11/2023
10
 497,500 10.25 10.50 10 2,200 0 0.0
22/11/2023
10.25
 452,100 10.10 10.35 10 11,000 0 0.1
21/11/2023
10.10
 407,600 9.84 10.15 9.87 10,900 0 0.1
20/11/2023
9.84
 284,200 9.85 9.90 9.60 14,800 1,600 0.1
17/11/2023
9.85
 609,300 9.99 10.35 9.85 600 13,000 -0.1
16/11/2023
9.99
 214,100 9.80 9.99 9.80 0 0 0
15/11/2023
9.80
 398,600 9.71 10.15 9.80 19,100 0 0.2
14/11/2023
9.71
 211,800 9.70 9.98 9.70 0 0 0
13/11/2023
9.70
 350,200 9.86 9.90 9.64 2,900 3,100 -0.0
10/11/2023
9.86
 469,100 9.86 10.10 9.71 8,400 5,800 0.0
09/11/2023
9.86
 561,500 9.64 10.20 9.60 500 13,400 -0.1
08/11/2023
9.64
 497,900 9.01 9.64 9 14,200 0 0.1
07/11/2023
9.01
 151,000 9.04 9.14 9 4,300 2,700 0.0
06/11/2023
9.04
 215,600 9.12 9.25 9 2,000 1,800 0.0
03/11/2023
9.12
 240,400 9.10 9.30 9.01 13,100 0 0.1
02/11/2023
9.10
 473,500 8.51 9.10 8.61 14,600 1,700 0.1
01/11/2023
8.51
 333,000 8.36 8.56 8.14 1,800 0 0.0
31/10/2023
8.36
 603,900 8.98 9.56 8.36 0 0 0
30/10/2023
8.98
 438,600 9.65 9.89 8.98 1,700 900 0.0
27/10/2023
9.65
 539,100 9.44 9.68 9.01 0 2,400 -0.0
26/10/2023
9.44
 732,300 10.15 10.15 9.44 0 1,900 -0.0
25/10/2023
10.15
 848,500 9.53 10.15 9.52 900 0 0.0
24/10/2023
9.53
 169,800 9.45 9.65 9.41 2,400 0 0.0
23/10/2023
9.45
 237,600 9.60 9.60 9.40 100 1,000 -0.0
20/10/2023
9.60
 228,500 8.98 9.60 8.80 1,800 4,800 -0.0
19/10/2023
8.98
 182,100 9.14 9.14 8.80 0 5,200 -0.0
18/10/2023
9.14
 564,600 9.20 9.26 8.56 1,000 12,100 -0.1
17/10/2023
9.20
 181,200 9.49 9.59 9.20 0 9,400 -0.1
16/10/2023
9.49
 151,600 9.62 9.68 9.45 0 9,400 -0.1
13/10/2023
9.62
 119,400 9.60 9.63 9.42 2,400 5,100 -0.0
12/10/2023
9.60
 285,500 9.65 9.80 9.58 0 9,500 -0.1
11/10/2023
9.65
 223,600 9.45 9.90 9.50 0 9,200 -0.1
10/10/2023
9.45
 228,500 9.26 9.48 9.30 15,400 0 0.1
09/10/2023
9.26
 182,200 9.20 9.27 9.10 4,800 2,700 0.0
06/10/2023
9.20
 296,000 9.05 9.27 9.05 10,500 100 0.1
05/10/2023
9.05
 303,500 9.50 9.57 8.97 0 1,000 -0.0
04/10/2023
9.50
 281,100 9.50 9.55 8.90 19,900 0 0.2
03/10/2023
9.50
 559,800 10.20 10.20 9.50 4,500 24,400 -0.2
02/10/2023
10.20
 256,500 10.20 10.30 10.05 0 300 -0.0
29/09/2023
10.20
 220,000 10.15 10.40 10.15 1,000 29,200 -0.3
28/09/2023
10.15
 187,800 10.50 10.55 10.15 0 0 0
27/09/2023
10.50
 489,000 10.25 10.50 9.99 15,500 0 0.2
26/09/2023
10.25
 517,600 10.75 10.75 10.25 38,400 0 0.4
25/09/2023
10.75
 687,900 11.55 11.60 10.75 0 0 0
22/09/2023
11.55
 723,100 12.20 12.20 11.35 0 400 -0.0
21/09/2023
12.20
 518,300 12.05 12.40 12.05 0 0 0
20/09/2023
12.05
 647,300 11.95 12.15 11.85 0 0 0
19/09/2023
11.95
 372,900 12.10 12.30 11.80 0 0 0
18/09/2023
12.10
 376,700 12.15 12.35 12 0 0 0
15/09/2023
12.15
 445,100 12 12.30 11.95 0 100 -0.0
14/09/2023
12
 1,175,800 12.60 12.60 12 0 0 0
13/09/2023
12.60
 1,096,100 12.85 13.05 12.50 0 0 0
12/09/2023
12.85
 775,200 13.05 13.05 12.80 100 0 0.0
11/09/2023
13.05
 1,299,200 13.20 13.40 12.45 0 1,200 -0.0
08/09/2023
13.20
 1,180,000 12.90 13.25 12.90 10,000 1,600 0.1
07/09/2023
12.90
 1,083,100 12.70 13.20 12.80 0 300 -0.0
06/09/2023
12.70
 825,200 12.70 12.90 12.50 1,200 1,400 -0.0
05/09/2023
12.70
 657,200 12.40 12.80 12.50 0 100 -0.0
31/08/2023
12.40
 1,299,600 12.60 12.75 12.25 0 200 -0.0
30/08/2023
12.60
 696,100 12.75 12.90 12.45 3,000 1,300 0.0
29/08/2023
12.75
 750,700 12.50 13.10 12.60 0 16,500 -0.2
28/08/2023
12.50
 518,500 12.20 12.50 12.20 0 0 0
25/08/2023
12.20
 752,700 12.45 12.60 12.20 0 31,500 -0.4
24/08/2023
12.45
 753,000 12.05 12.45 11.90 13,700 41,500 -0.3

Chính sách bảo mật | Điều khoản sử dụng |