CTCP Kinh doanh và Phát triển Bình Dương (tdc)

7.12
-0.10
(-1.39%)
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) 		-1.98 -21.52% 7,297,000 -75,800 0
6.87
9.20
7.12
2 tháng
(2026-06-08) 		-2.33 -24.40% 8,821,200 -113,900 0
6.87
9.69
7.12
3 tháng
(2026-05-07) 		-2.84 -28.21% 11,194,900 -201,200 0
6.87
10.15
7.12
6 tháng
(2026-02-06) 		-3.39 -31.96% 21,581,800 -286,600 0.5
6.87
10.75
7.12
12 tháng
(2025-08-11) 		-5.88 -44.90% 89,877,600 -985,200 -6.8
6.87
13.38
7.12
24 tháng
(2024-08-15) 		-3.44 -32.25% 311,895,200 923,140 12.6
6.87
13.38
7.12
36 tháng
(2023-08-21) 		-4.22 -36.90% 421,542,700 994,480 13.7
6.87
13.38
7.12
60 tháng
(2021-08-31) 		-11.75 -61.94% 926,154,800 630,150 1.8
6.63
29.70
7.12
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/05/2023
10.84
 1,410,000 10.33 11.03 10.24 0 3,000 -0.0
19/05/2023
10.33
 1,500,200 10.66 10.89 9.97 0 22,000 -0.2
18/05/2023
10.66
 677,400 10.84 10.89 10.52 0 19,100 -0.2
17/05/2023
10.84
 2,653,000 10.20 10.89 10.15 3,000 400 0.0
16/05/2023
10.20
 589,400 10.15 10.33 10.15 14,700 0 0.2
15/05/2023
10.15
 1,421,800 10.66 10.80 10.15 0 28,600 -0.3
12/05/2023
10.66
 1,487,500 10.47 10.98 10.43 0 13,300 -0.2
11/05/2023
10.47
 1,864,700 10.20 10.61 10.38 26,800 0 0.3
10/05/2023
10.20
 1,039,100 9.92 10.29 9.87 27,200 0 0.3
09/05/2023
9.92
 734,200 9.92 10.20 9.73 100 0 0.0
08/05/2023
9.92
 1,764,600 9.27 9.92 9.41 14,600 0 0.2
05/05/2023
9.27
 312,800 9.18 9.27 9.18 0 1,200 -0.0
04/05/2023
9.18
 546,500 9.41 9.55 9.18 0 2,800 -0.0
28/04/2023
9.41
 404,700 9.32 9.60 9.32 0 100 -0.0
27/04/2023
9.32
 670,400 9.13 9.60 9.13 0 4,800 -0.0
26/04/2023
9.13
 289,300 9.07 9.23 9.07 100 0 0.0
25/04/2023
9.07
 318,700 9.23 9.37 9.07 2,800 0 0.0
24/04/2023
9.23
 399,000 9.23 9.37 9.04 6,000 0 0.1
21/04/2023
9.23
 518,700 9.46 9.60 9.23 0 14,800 -0.1
20/04/2023
9.46
 174,600 9.46 9.50 9.23 0 2,200 -0.0
19/04/2023
9.46
 340,400 9.64 9.69 9.23 3,000 500 0.0
18/04/2023
9.64
 453,700 9.41 9.69 9.32 5,000 0 0.1
17/04/2023
9.41
 621,600 9.41 9.55 9.18 7,400 0 0.1
14/04/2023
9.41
 862,800 10.10 10.24 9.41 0 15,000 -0.2
13/04/2023
10.10
 917,700 10.24 10.56 10.06 0 11,400 -0.1
12/04/2023
10.24
 1,106,900 9.60 10.24 9.50 4,400 0 0.0
11/04/2023
9.60
 524,200 9.50 9.60 9.27 15,600 0 0.2
10/04/2023
9.50
 646,300 9.87 10.29 9.50 1,100 13,800 -0.1
07/04/2023
9.87
 378,100 9.78 10.06 9.60 8,400 0 0.1
06/04/2023
9.78
 1,426,100 9.78 10.43 9.50 0 14,800 -0.2
05/04/2023
9.78
 979,700 9.18 9.78 9.15 7,600 0 0.1
04/04/2023
9.18
 288,700 9.23 9.41 9.14 3,400 0 0.0
03/04/2023
9.23
 434,000 8.77 9.23 8.95 11,200 4,000 0.1
31/03/2023
8.77
 166,000 8.93 8.95 8.32 3,000 1,200 0.0
30/03/2023
8.93
 165,200 8.95 9.04 8.93 300 3,500 -0.0
29/03/2023
8.95
 75,000 8.95 9.04 8.88 100 0 0.0
28/03/2023
8.95
 434,600 8.72 9.04 8.77 10,200 0 0.1
27/03/2023
8.72
 72,700 8.68 8.77 8.67 3,500 0 0.0
24/03/2023
8.68
 145,100 8.64 8.79 8.64 0 0 0
23/03/2023
8.64
 52,100 8.77 8.77 8.63 0 0 0
22/03/2023
8.77
 118,100 8.75 8.84 8.72 0 29,200 -0.3
21/03/2023
8.75
 77,400 8.64 8.77 8.63 0 0 -0.1
20/03/2023
8.64
 153,600 8.77 8.79 8.63 0 3,300 -0.0
17/03/2023
8.77
 143,100 8.78 8.88 8.75 0 0 0.0
16/03/2023
8.78
 27,200 8.91 8.91 8.77 0 0 0.0
15/03/2023
8.91
 174,800 8.67 9.00 8.77 3,300 200 0.0
14/03/2023
8.67
 212,700 8.82 8.86 8.67 0 6,800 -0.1
13/03/2023
8.82
 143,000 8.95 8.95 8.81 0 200 -0.0
10/03/2023
8.95
 209,300 9.04 9.04 8.89 200 4,500 -0.0
09/03/2023
9.04
 192,500 8.95 9.13 8.95 6,800 200 0.1
08/03/2023
8.95
 165,000 8.79 8.95 8.67 400 2,000 -0.0
07/03/2023
8.79
 104,300 8.95 9.08 8.77 1,600 6,400 -0.0
06/03/2023
8.95
 236,500 8.85 9.23 8.90 3,000 2,200 0.0
03/03/2023
8.85
 248,000 8.86 9.01 8.67 400 0 0.0
02/03/2023
8.86
 141,800 8.98 9.04 8.86 1,200 1,300 -0.0
01/03/2023
8.98
 280,300 8.81 9.03 8.60 9,000 0 0.1
28/02/2023
8.81
 280,300 8.86 9.18 8.79 0 500 -0.0
27/02/2023
8.86
 409,700 9.13 9.13 8.77 1,500 400 0.0
24/02/2023
9.13
 270,800 9.23 9.41 9.04 0 0 -0.1
23/02/2023
9.23
 350,200 9.18 9.23 8.95 500 13,400 -0.1
22/02/2023
9.18
 829,600 9.83 9.83 9.18 400 5,000 -0.0
21/02/2023
9.83
 459,200 9.73 10.20 9.69 0 9,800 -0.1
20/02/2023
9.73
 647,300 9.13 9.73 9.32 200 0 0.0
17/02/2023
9.13
 168,600 9.00 9.23 9.00 4,000 0 0.0
16/02/2023
9.00
 155,900 8.79 9.03 8.86 20,000 0 0.2
15/02/2023
8.79
 237,400 8.60 9.00 8.60 3,800 600 0.0
14/02/2023
8.60
 156,400 8.68 8.86 8.60 500 3,400 -0.0
13/02/2023
8.68
 567,500 9.23 9.23 8.67 5,500 6,200 -0.0
10/02/2023
9.23
 291,100 9.46 9.46 9.23 1,200 0 0.0
09/02/2023
9.46
 291,900 9.37 9.60 9.23 3,600 0 0.0
08/02/2023
9.37
 500,900 9.23 9.50 9.15 11,100 0 0.1
07/02/2023
9.23
 575,600 9.37 9.55 9.23 21,300 8,900 0.1
06/02/2023
9.37
 352,000 9.37 9.64 9.23 0 13,100 -0.1
03/02/2023
9.37
 626,100 9.27 9.60 9.23 0 68,800 -0.7
02/02/2023
9.27
 1,785,300 9.97 10.10 9.27 0 35,800 -0.4
01/02/2023
9.97
 2,011,600 10.70 10.98 9.97 0 9,400 -0.1
31/01/2023
10.70
 1,340,300 10.75 10.84 10.43 16,200 20,600 -0.1
30/01/2023
10.75
 1,168,700 10.89 11.26 10.70 0 8,300 -0.1
27/01/2023
10.89
 1,666,300 10.52 11.21 10.47 15,000 10,700 0.1
19/01/2023
10.52
 2,030,300 10.89 10.93 10.47 1,300 12,400 -0.1
18/01/2023
10.89
 1,535,800 10.20 10.89 10.43 4,000 0 0.0
17/01/2023
10.20
 1,187,300 10.06 10.47 10.01 8,900 8,600 0.0
16/01/2023
10.06
 614,100 10.06 10.10 9.83 0 11,300 -0.1
13/01/2023
10.06
 619,600 10.01 10.29 9.97 5,400 15,100 -0.1
12/01/2023
10.01
 272,300 9.97 10.15 9.92 0 14,300 -0.2
11/01/2023
9.97
 428,400 9.97 10.29 9.97 9,200 2,500 0.1
10/01/2023
9.97
 402,900 9.92 10.20 9.60 15,500 17,700 -0.0
09/01/2023
9.92
 276,700 9.87 10.06 9.87 0 15,700 -0.2
06/01/2023
9.87
 463,900 10.10 10.24 9.87 0 15,400 -0.2
05/01/2023
10.10
 507,500 10.06 10.24 9.97 2,900 4,900 -0.0
04/01/2023
10.06
 613,200 9.97 10.38 10.06 5,700 5,400 0.0
03/01/2023
9.97
 603,100 9.32 9.97 9.32 13,800 4,100 0.1
30/12/2022
9.32
 316,000 9.32 9.55 9.18 0 23,900 -0.2
29/12/2022
9.32
 395,200 9.55 9.83 9.32 16,700 0 0.2
28/12/2022
9.55
 264,700 9.55 9.69 9.32 8,400 2,300 0.1
27/12/2022
9.55
 432,100 9.14 9.55 8.90 30,500 0 0.3
26/12/2022
9.14
 770,100 9.83 9.92 9.14 0 20,700 -0.2
23/12/2022
9.83
 366,500 9.50 9.87 9.32 8,600 400 0.1
22/12/2022
9.50
 611,700 9.13 9.69 8.87 10,500 11,300 -0.0
21/12/2022
9.13
 765,700 9.69 9.97 9.05 12,500 41,000 -0.3

Chính sách bảo mật | Điều khoản sử dụng |