CTCP Kinh doanh và Phát triển Bình Dương (tdc)

7.22
0.04
(0.56%)
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)
10/10/2023
8.72
 228,500 8.54 8.75 8.58 15,400 0 0.1
09/10/2023
8.54
 182,200 8.49 8.55 8.40 4,800 2,700 0.0
06/10/2023
8.49
 296,000 8.35 8.55 8.35 10,500 100 0.1
05/10/2023
8.35
 303,500 8.77 8.83 8.28 0 1,000 -0.0
04/10/2023
8.77
 281,100 8.77 8.81 8.21 19,900 0 0.2
03/10/2023
8.77
 559,800 9.41 9.41 8.77 4,500 24,400 -0.2
02/10/2023
9.41
 256,500 9.41 9.50 9.27 0 300 -0.0
29/09/2023
9.41
 220,000 9.37 9.60 9.37 1,000 29,200 -0.3
28/09/2023
9.37
 187,800 9.69 9.73 9.37 0 0 0
27/09/2023
9.69
 489,000 9.46 9.69 9.22 15,500 0 0.2
26/09/2023
9.46
 517,600 9.92 9.92 9.46 38,400 0 0.4
25/09/2023
9.92
 687,900 10.66 10.70 9.92 0 0 0
22/09/2023
10.66
 723,100 11.26 11.26 10.47 0 400 -0.0
21/09/2023
11.26
 518,300 11.12 11.44 11.12 0 0 0
20/09/2023
11.12
 647,300 11.03 11.21 10.93 0 0 0
19/09/2023
11.03
 372,900 11.16 11.35 10.89 0 0 0
18/09/2023
11.16
 376,700 11.21 11.40 11.07 0 0 0
15/09/2023
11.21
 445,100 11.07 11.35 11.03 0 100 -0.0
14/09/2023
11.07
 1,175,800 11.63 11.63 11.07 0 0 0
13/09/2023
11.63
 1,096,100 11.86 12.04 11.53 0 0 0
12/09/2023
11.86
 775,200 12.04 12.04 11.81 100 0 0.0
11/09/2023
12.04
 1,299,200 12.18 12.36 11.49 0 1,200 -0.0
08/09/2023
12.18
 1,180,000 11.90 12.23 11.90 10,000 1,600 0.1
07/09/2023
11.90
 1,083,100 11.72 12.18 11.81 0 300 -0.0
06/09/2023
11.72
 825,200 11.72 11.90 11.53 1,200 1,400 -0.0
05/09/2023
11.72
 657,200 11.44 11.81 11.53 0 100 -0.0
31/08/2023
11.44
 1,299,600 11.63 11.76 11.30 0 200 -0.0
30/08/2023
11.63
 696,100 11.76 11.90 11.49 3,000 1,300 0.0
29/08/2023
11.76
 750,700 11.53 12.09 11.63 0 16,500 -0.2
28/08/2023
11.53
 518,500 11.26 11.53 11.26 0 0 0
25/08/2023
11.26
 752,700 11.49 11.63 11.26 0 31,500 -0.4
24/08/2023
11.49
 753,000 11.12 11.49 10.98 13,700 41,500 -0.3
23/08/2023
11.12
 466,900 11.26 11.49 11.07 0 0 0
22/08/2023
11.26
 850,400 11.44 11.49 10.70 30,700 0 0.4
21/08/2023
11.44
 1,273,600 11.95 11.95 11.16 46,500 0 0.6
18/08/2023
11.95
 2,418,300 12.83 12.83 11.95 0 5,000 -0.1
17/08/2023
12.83
 1,207,800 13.10 13.24 12.83 0 7,500 -0.1
16/08/2023
13.10
 924,000 13.06 13.10 12.83 0 0 0
15/08/2023
13.06
 895,000 13.06 13.24 13.06 0 0 0
14/08/2023
13.06
 1,213,600 12.83 13.24 13.01 0 0 0
11/08/2023
12.83
 1,689,100 12.83 12.96 12.46 7,500 0 0.1
10/08/2023
12.83
 1,994,900 13.06 13.29 12.83 4,000 31,400 -0.4
09/08/2023
13.06
 1,471,800 13.33 13.33 13.01 0 8,700 -0.1
08/08/2023
13.33
 1,449,000 13.47 13.56 13.24 0 0 0
07/08/2023
13.47
 3,836,800 14.16 14.16 13.38 0 77,800 -1.1
04/08/2023
14.16
 2,074,700 13.75 14.39 13.70 29,300 17,800 0.2
03/08/2023
13.75
 2,059,200 13.89 13.98 13.56 5,000 0 0.1
02/08/2023
13.89
 1,285,400 13.52 13.89 13.38 71,400 0 1.1
01/08/2023
13.52
 2,576,800 14.30 14.39 13.52 9,700 400 0.1
31/07/2023
14.30
 1,900,900 14.44 14.99 14.26 0 30,600 -0.5
28/07/2023
14.44
 2,926,600 13.52 14.44 13.66 18,900 16,900 0.0
27/07/2023
13.52
 2,073,500 13.15 13.66 13.01 1,100 0 0.0
26/07/2023
13.15
 1,250,400 13.56 13.56 13.06 0 0 0
25/07/2023
13.56
 1,532,100 13.19 13.84 13.01 25,300 0 0.4
24/07/2023
13.19
 1,779,600 13.10 13.43 13.10 0 0 0
21/07/2023
13.10
 2,334,300 12.73 13.15 12.78 6,000 0 0.1
20/07/2023
12.73
 974,600 12.46 12.73 12.36 12,800 0 0.2
19/07/2023
12.46
 1,163,000 12.83 13.10 12.46 0 2,000 -0.0
18/07/2023
12.83
 893,300 12.83 12.92 12.59 0 0 0
17/07/2023
12.83
 1,818,700 12.59 13.10 12.64 0 0 0
14/07/2023
12.59
 1,311,000 12.41 12.78 12.32 0 0 0
13/07/2023
12.41
 1,123,700 11.95 12.55 12.04 1,800 200 0.0
12/07/2023
11.95
 949,400 12.27 12.27 11.90 200 0 0.0
11/07/2023
12.27
 824,700 12.46 12.55 12.00 0 0 0
10/07/2023
12.46
 957,600 12.18 12.50 12.18 0 0 0
07/07/2023
12.18
 790,000 11.90 12.27 11.58 0 11,400 -0.1
06/07/2023
11.90
 682,200 12.04 12.09 11.81 0 3,600 -0.0
05/07/2023
12.04
 632,700 12.09 12.27 12.04 0 0 0
04/07/2023
12.09
 558,500 11.95 12.18 11.81 11,500 0 0.2
03/07/2023
11.95
 453,300 11.76 12.00 11.76 0 0 0
30/06/2023
11.76
 1,341,400 12.00 12.00 11.44 3,700 1,400 0.0
29/06/2023
12.00
 1,464,300 12.73 12.73 11.95 0 0 0
28/06/2023
12.73
 860,300 12.78 13.10 12.64 0 0 0
27/06/2023
12.78
 772,700 12.78 13.06 12.69 0 0 0
26/06/2023
12.78
 1,783,900 13.38 13.38 12.46 0 7,100 -0.1
23/06/2023
13.38
 2,715,600 12.92 13.79 12.78 1,400 52,400 -0.7
22/06/2023
12.92
 1,478,600 12.92 13.19 12.78 0 39,000 -0.6
21/06/2023
12.92
 1,774,900 12.23 12.92 12.27 7,100 0 0.1
20/06/2023
12.23
 740,500 11.81 12.23 11.81 43,400 0 0.6
19/06/2023
11.81
 724,500 12.00 12.18 11.81 9,000 600 0.1
16/06/2023
12.00
 2,203,900 12.32 12.59 12.00 9,300 500 0.1
15/06/2023
12.32
 974,500 12.18 12.36 12.00 8,500 0 0.1
14/06/2023
12.18
 1,527,500 12.73 12.87 12.18 0 700 -0.0
13/06/2023
12.73
 1,079,000 12.83 12.96 12.46 0 0 0
12/06/2023
12.83
 1,092,700 12.59 12.83 12.09 800 3,300 -0.0
09/06/2023
12.59
 1,405,200 12.46 12.69 11.90 0 12,100 -0.2
08/06/2023
12.46
 1,855,500 13.15 13.29 12.46 0 0 0
07/06/2023
13.15
 1,164,200 13.01 13.56 13.01 0 0 0
06/06/2023
13.01
 1,985,500 12.50 13.19 12.27 16,400 600 0.2
05/06/2023
12.50
 1,243,700 12.59 13.19 12.41 0 2,000 -0.0
02/06/2023
12.59
 1,206,500 12.69 12.96 12.36 0 1,200 -0.0
01/06/2023
12.69
 1,472,000 12.87 12.92 12.36 600 13,700 -0.2
31/05/2023
12.87
 1,541,300 12.46 13.29 12.46 1,200 0 0.0
30/05/2023
12.46
 1,253,500 12.50 12.83 12.18 3,500 0 0.0
29/05/2023
12.50
 1,570,200 11.72 12.50 11.76 12,200 0 0.2
26/05/2023
11.72
 1,349,700 11.72 12.00 11.58 0 0 0
25/05/2023
11.72
 1,422,500 11.53 11.90 11.49 1,000 0 0.0
24/05/2023
11.53
 3,900,600 10.75 11.53 10.84 0 0 0
23/05/2023
10.75
 1,059,200 10.84 10.98 10.61 0 0 0
22/05/2023
10.84
 1,410,000 10.33 11.03 10.24 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |