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)
23/08/2023
12.05
 466,900 12.20 12.45 12 0 0 0
22/08/2023
12.20
 850,400 12.40 12.45 11.60 30,700 0 0.4
21/08/2023
12.40
 1,273,600 12.95 12.95 12.10 46,500 0 0.6
18/08/2023
12.95
 2,418,300 13.90 13.90 12.95 0 5,000 -0.1
17/08/2023
13.90
 1,207,800 14.20 14.35 13.90 0 7,500 -0.1
16/08/2023
14.20
 924,000 14.15 14.20 13.90 0 0 0
15/08/2023
14.15
 895,000 14.15 14.35 14.15 0 0 0
14/08/2023
14.15
 1,213,600 13.90 14.35 14.10 0 0 0
11/08/2023
13.90
 1,689,100 13.90 14.05 13.50 7,500 0 0.1
10/08/2023
13.90
 1,994,900 14.15 14.40 13.90 4,000 31,400 -0.4
09/08/2023
14.15
 1,471,800 14.45 14.45 14.10 0 8,700 -0.1
08/08/2023
14.45
 1,449,000 14.60 14.70 14.35 0 0 0
07/08/2023
14.60
 3,836,800 15.35 15.35 14.50 0 77,800 -1.1
04/08/2023
15.35
 2,074,700 14.90 15.60 14.85 29,300 17,800 0.2
03/08/2023
14.90
 2,059,200 15.05 15.15 14.70 5,000 0 0.1
02/08/2023
15.05
 1,285,400 14.65 15.05 14.50 71,400 0 1.1
01/08/2023
14.65
 2,576,800 15.50 15.60 14.65 9,700 400 0.1
31/07/2023
15.50
 1,900,900 15.65 16.25 15.45 0 30,600 -0.5
28/07/2023
15.65
 2,926,600 14.65 15.65 14.80 18,900 16,900 0.0
27/07/2023
14.65
 2,073,500 14.25 14.80 14.10 1,100 0 0.0
26/07/2023
14.25
 1,250,400 14.70 14.70 14.15 0 0 0
25/07/2023
14.70
 1,532,100 14.30 15 14.10 25,300 0 0.4
24/07/2023
14.30
 1,779,600 14.20 14.55 14.20 0 0 0
21/07/2023
14.20
 2,334,300 13.80 14.25 13.85 6,000 0 0.1
20/07/2023
13.80
 974,600 13.50 13.80 13.40 12,800 0 0.2
19/07/2023
13.50
 1,163,000 13.90 14.20 13.50 0 2,000 -0.0
18/07/2023
13.90
 893,300 13.90 14 13.65 0 0 0
17/07/2023
13.90
 1,818,700 13.65 14.20 13.70 0 0 0
14/07/2023
13.65
 1,311,000 13.45 13.85 13.35 0 0 0
13/07/2023
13.45
 1,123,700 12.95 13.60 13.05 1,800 200 0.0
12/07/2023
12.95
 949,400 13.30 13.30 12.90 200 0 0.0
11/07/2023
13.30
 824,700 13.50 13.60 13 0 0 0
10/07/2023
13.50
 957,600 13.20 13.55 13.20 0 0 0
07/07/2023
13.20
 790,000 12.90 13.30 12.55 0 11,400 -0.1
06/07/2023
12.90
 682,200 13.05 13.10 12.80 0 3,600 -0.0
05/07/2023
13.05
 632,700 13.10 13.30 13.05 0 0 0
04/07/2023
13.10
 558,500 12.95 13.20 12.80 11,500 0 0.2
03/07/2023
12.95
 453,300 12.75 13 12.75 0 0 0
30/06/2023
12.75
 1,341,400 13 13 12.40 3,700 1,400 0.0
29/06/2023
13
 1,464,300 13.80 13.80 12.95 0 0 0
28/06/2023
13.80
 860,300 13.85 14.20 13.70 0 0 0
27/06/2023
13.85
 772,700 13.85 14.15 13.75 0 0 0
26/06/2023
13.85
 1,783,900 14.50 14.50 13.50 0 7,100 -0.1
23/06/2023
14.50
 2,715,600 14 14.95 13.85 1,400 52,400 -0.7
22/06/2023
14
 1,478,600 14 14.30 13.85 0 39,000 -0.6
21/06/2023
14
 1,774,900 13.25 14 13.30 7,100 0 0.1
20/06/2023
13.25
 740,500 12.80 13.25 12.80 43,400 0 0.6
19/06/2023
12.80
 724,500 13 13.20 12.80 9,000 600 0.1
16/06/2023
13
 2,203,900 13.35 13.65 13 9,300 500 0.1
15/06/2023
13.35
 974,500 13.20 13.40 13 8,500 0 0.1
14/06/2023
13.20
 1,527,500 13.80 13.95 13.20 0 700 -0.0
13/06/2023
13.80
 1,079,000 13.90 14.05 13.50 0 0 0
12/06/2023
13.90
 1,092,700 13.65 13.90 13.10 800 3,300 -0.0
09/06/2023
13.65
 1,405,200 13.50 13.75 12.90 0 12,100 -0.2
08/06/2023
13.50
 1,855,500 14.25 14.40 13.50 0 0 0
07/06/2023
14.25
 1,164,200 14.10 14.70 14.10 0 0 0
06/06/2023
14.10
 1,985,500 13.55 14.30 13.30 16,400 600 0.2
05/06/2023
13.55
 1,243,700 13.65 14.30 13.45 0 2,000 -0.0
02/06/2023
13.65
 1,206,500 13.75 14.05 13.40 0 1,200 -0.0
01/06/2023
13.75
 1,472,000 13.95 14 13.40 600 13,700 -0.2
31/05/2023
13.95
 1,541,300 13.50 14.40 13.50 1,200 0 0.0
30/05/2023
13.50
 1,253,500 13.55 13.90 13.20 3,500 0 0.0
29/05/2023
13.55
 1,570,200 12.70 13.55 12.75 12,200 0 0.2
26/05/2023
12.70
 1,349,700 12.70 13 12.55 0 0 0
25/05/2023
12.70
 1,422,500 12.50 12.90 12.45 1,000 0 0.0
24/05/2023
12.50
 3,900,600 11.65 12.50 11.75 0 0 0
23/05/2023
11.65
 1,059,200 11.75 11.90 11.50 0 0 0
22/05/2023
11.75
 1,410,000 11.20 11.95 11.10 0 3,000 -0.0
19/05/2023
11.20
 1,500,200 11.55 11.80 10.80 0 22,000 -0.2
18/05/2023
11.55
 677,400 11.75 11.80 11.40 0 19,100 -0.2
17/05/2023
11.75
 2,653,000 11.05 11.80 11 3,000 400 0.0
16/05/2023
11.05
 589,400 11 11.20 11 14,700 0 0.2
15/05/2023
11
 1,421,800 11.55 11.70 11 0 28,600 -0.3
12/05/2023
11.55
 1,487,500 11.35 11.90 11.30 0 13,300 -0.2
11/05/2023
11.35
 1,864,700 11.05 11.50 11.25 26,800 0 0.3
10/05/2023
11.05
 1,039,100 10.75 11.15 10.70 27,200 0 0.3
09/05/2023
10.75
 734,200 10.75 11.05 10.55 100 0 0.0
08/05/2023
10.75
 1,764,600 10.05 10.75 10.20 14,600 0 0.2
05/05/2023
10.05
 312,800 9.95 10.05 9.95 0 1,200 -0.0
04/05/2023
9.95
 546,500 10.20 10.35 9.95 0 2,800 -0.0
28/04/2023
10.20
 404,700 10.10 10.40 10.10 0 100 -0.0
27/04/2023
10.10
 670,400 9.90 10.40 9.90 0 4,800 -0.0
26/04/2023
9.90
 289,300 9.83 10 9.83 100 0 0.0
25/04/2023
9.83
 318,700 10 10.15 9.83 2,800 0 0.0
24/04/2023
10
 399,000 10 10.15 9.80 6,000 0 0.1
21/04/2023
10
 518,700 10.25 10.40 10 0 14,800 -0.1
20/04/2023
10.25
 174,600 10.25 10.30 10 0 2,200 -0.0
19/04/2023
10.25
 340,400 10.45 10.50 10 3,000 500 0.0
18/04/2023
10.45
 453,700 10.20 10.50 10.10 5,000 0 0.1
17/04/2023
10.20
 621,600 10.20 10.35 9.95 7,400 0 0.1
14/04/2023
10.20
 862,800 10.95 11.10 10.20 0 15,000 -0.2
13/04/2023
10.95
 917,700 11.10 11.45 10.90 0 11,400 -0.1
12/04/2023
11.10
 1,106,900 10.40 11.10 10.30 4,400 0 0.0
11/04/2023
10.40
 524,200 10.30 10.40 10.05 15,600 0 0.2
10/04/2023
10.30
 646,300 10.70 11.15 10.30 1,100 13,800 -0.1
07/04/2023
10.70
 378,100 10.60 10.90 10.40 8,400 0 0.1
06/04/2023
10.60
 1,426,100 10.60 11.30 10.30 0 14,800 -0.2
05/04/2023
10.60
 979,700 9.95 10.60 9.92 7,600 0 0.1
04/04/2023
9.95
 288,700 10 10.20 9.91 3,400 0 0.0
03/04/2023
10
 434,000 9.51 10 9.70 11,200 4,000 0.1

Chính sách bảo mật | Điều khoản sử dụng |