CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.05
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
(2026-02-11) 		-0.40 -3.49% 4,909,900 57,700 0.7
10.85
11.65
11.05
2 tháng
(2026-01-12) 		-0.60 -5.15% 9,270,900 63,100 0.7
10.85
11.75
11.05
3 tháng
(2025-12-15) 		-0.55 -4.74% 11,776,400 109,700 1.3
10.85
11.80
11.05
6 tháng
(2025-09-15) 		-2.15 -16.29% 35,779,000 -603,300 -7.4
10.85
13.25
11.05
12 tháng
(2025-03-18) 		-1.60 -12.65% 171,371,300 -270,160 -3.1
9.54
14.50
11.05
24 tháng
(2024-03-25) 		1.84 19.98% 351,017,400 1,446,440 14.9
8
14.50
11.05
36 tháng
(2023-03-29) 		1.35 13.92% 528,900,200 1,262,380 12.9
8
15.65
11.05
60 tháng
(2021-04-08) 		-8.03 -42.10% 979,047,000 -127,350 -17.7
7.18
32.19
11.05
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/12/2022
9.90
 765,700 10.50 10.80 9.81 12,500 41,000 -0.3
20/12/2022
10.50
 1,866,000 11.25 11.25 10.50 22,500 35,200 -0.1
19/12/2022
11.25
 1,073,300 11.65 12.15 11.20 9,900 57,000 -0.5
16/12/2022
11.65
 1,584,600 10.90 11.65 10.75 28,400 6,000 0.3
15/12/2022
10.90
 704,800 10.75 11.10 10.65 9,400 6,800 0.0
14/12/2022
10.75
 799,900 10.95 11.30 10.75 0 41,800 -0.4
13/12/2022
10.95
 1,222,600 10.70 10.95 9.99 11,100 3,100 0.1
12/12/2022
10.70
 1,752,000 11.50 12 10.70 3,800 27,200 -0.3
09/12/2022
11.50
 1,229,000 11.50 11.75 10.90 4,400 62,700 -0.7
08/12/2022
11.50
 1,375,400 10.75 11.50 11.05 8,500 12,800 -0.0
07/12/2022
10.75
 1,458,600 10.80 11.20 10.30 29,400 8,800 0.2
06/12/2022
10.80
 2,372,100 11.25 12 10.80 41,600 14,200 0.3
05/12/2022
11.25
 1,712,900 11.85 12.35 11.25 900 80,900 -0.9
02/12/2022
11.85
 1,537,300 11.15 11.90 10.60 1,300 48,100 -0.6
01/12/2022
11.15
 2,057,500 10.45 11.15 10.55 0 70,420 -0.8
30/11/2022
10.45
 648,100 9.79 10.45 10.10 0 6,450 -0.1
29/11/2022
9.79
 2,747,100 9.15 9.79 9.50 5,600 2,200 0.0
28/11/2022
9.15
 299,800 8.56 9.15 9.15 0 0 -0.1
25/11/2022
8.56
 596,600 8 8.56 8.15 0 16,500 -0.1
24/11/2022
8
 542,000 8.20 8.34 7.81 13,200 33,120 -0.2
23/11/2022
8.20
 648,300 8.65 8.67 8.13 500 56,500 -0.5
22/11/2022
8.65
 1,197,300 8.50 9.09 8.45 8,400 42,100 -0.3
21/11/2022
8.50
 783,300 8.23 8.54 8.30 1,300 34,100 -0.3
18/11/2022
8.23
 846,200 8 8.30 7.51 17,100 73,600 -0.5
17/11/2022
8
 817,100 7.68 8.21 7.80 14,000 124,800 -0.9
16/11/2022
7.68
 1,362,400 7.18 7.68 6.68 173,100 0 1.3
15/11/2022
7.18
 1,461,200 7.71 7.71 7.18 157,100 0 1.1
14/11/2022
7.71
 2,473,900 8.29 8.29 7.71 110,300 3,000 0.8
11/11/2022
8.29
 1,697,800 8.91 9 8.29 146,300 100 1.2
10/11/2022
8.91
 1,216,200 9.58 9.59 8.91 95,500 0 0.9
09/11/2022
9.58
 2,187,000 10.30 10.75 9.58 54,040 13,700 0.4
08/11/2022
10.30
 1,794,300 11.05 11.05 10.30 0 0 0.0
07/11/2022
11.05
 1,163,400 11.85 11.85 11.05 2,300 0 0.0
04/11/2022
11.85
 1,923,800 12.70 12.70 11.85 0 45,400 -0.5
03/11/2022
12.70
 2,849,100 13.45 13.90 12.70 0 100,000 -1.3
02/11/2022
13.45
 2,139,300 12.60 13.45 12.60 50,500 0 0.7
01/11/2022
12.60
 2,363,300 12.50 13.10 11.95 68,700 0 0.9
31/10/2022
12.50
 1,980,300 13.40 13.40 12.50 11,000 0 0.1
28/10/2022
13.40
 1,704,000 13.70 14.20 12.90 8,370 11,900 -0.0
27/10/2022
13.70
 4,226,500 13.30 13.80 12.40 72,700 0 0.9
26/10/2022
13.30
 753,500 14.25 14.50 13.30 14,100 0 0.2
25/10/2022
14.25
 1,968,500 15.30 15.30 14.25 11,900 10,000 0.0
24/10/2022
15.30
 227,800 16.45 16.45 15.30 0 0 0
21/10/2022
16.45
 440,900 17.65 17.65 16.45 0 0 0
20/10/2022
17.65
 410,500 18.20 18.20 17.50 0 1,600 -0.0
19/10/2022
18.20
 568,900 18.30 18.40 17.80 0 5,400 -0.1
18/10/2022
18.30
 1,222,300 17.70 18.45 17.80 0 900 -0.0
17/10/2022
17.70
 406,800 17.70 17.80 16.80 1,600 0 0.0
14/10/2022
17.70
 1,441,700 16.90 17.70 16.40 5,400 0 0.1
13/10/2022
16.90
 1,069,200 18.15 18.50 16.90 900 0 0.0
12/10/2022
18.15
 1,162,400 18.45 19.20 17.30 0 16,200 -0.3
11/10/2022
18.45
 1,234,700 19.80 19.80 18.45 0 57,200 -1.1
10/10/2022
19.80
 1,205,000 19.80 19.85 18.60 0 56,300 -1.1
07/10/2022
19.80
 1,855,300 19.55 19.80 18.20 0 8,200 -0.2
06/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
06/10/2022
19.55
 920,700 19.40 20.50 19 100 71,700 -1.4
05/10/2022
19.40
 1,016,800 18.34 19.59 18.39 7,600 0 0.2
04/10/2022
18.34
 705,400 17.95 18.34 17.37 15,100 27,500 -0.2
03/10/2022
17.95
 852,400 18.34 18.53 17.08 2,500 43,200 -0.8
30/09/2022
18.34
 1,112,000 17.47 18.34 16.26 155,300 0 3.0
29/09/2022
17.47
 1,050,700 17.95 18.53 17.18 52,700 0 1.0
28/09/2022
17.95
 2,240,200 19.26 19.26 17.95 42,600 0 0.8
27/09/2022
19.26
 1,934,700 20.65 20.65 19.26 4,400 1,400 0.1
26/09/2022
20.65
 1,327,900 22.20 22.20 20.65 0 0 -0.0
23/09/2022
22.20
 863,900 22.20 22.68 21.81 0 60 -0.0
22/09/2022
22.20
 897,000 21.91 22.20 21.09 0 5,500 -0.1
21/09/2022
21.91
 1,193,800 22.20 22.30 21.43 0 0 -0.7
20/09/2022
22.20
 1,549,600 22.10 22.68 21.23 0 0 -0.7
19/09/2022
22.10
 1,527,000 23.50 23.65 21.86 0 30,300 -0.7
16/09/2022
23.50
 2,532,300 23.31 24.18 23.31 0 76,600 -1.9
15/09/2022
23.31
 1,933,100 22.68 23.65 22.68 0 7,600 0.6
14/09/2022
22.68
 1,180,800 22.68 22.97 22.01 28,200 3,800 0.3
13/09/2022
22.68
 1,832,000 21.91 22.68 21.48 36,000 1,000 0.3
12/09/2022
21.91
 660,100 22.01 22.20 21.62 2,900 8,990 0.3
09/09/2022
22.01
 2,383,200 22.05 22.05 20.56 18,500 3,600 0.3
08/09/2022
22.05
 1,251,900 22.68 22.68 21.72 12,300 0 0.3
07/09/2022
22.68
 1,255,000 23.07 23.16 22.20 0 0 0.2
06/09/2022
23.07
 1,737,100 22.92 23.31 22.63 11,800 1,800 0.2
05/09/2022
22.92
 1,266,700 22.63 23.02 22.01 3,000 2,500 0.0
31/08/2022
22.63
 1,544,500 22.20 22.63 21.67 1,400 3,000 -0.0
30/08/2022
22.20
 2,697,200 21.52 22.54 21.33 11,000 0 0.3
29/08/2022
21.52
 1,862,400 20.80 21.52 19.88 2,500 0 0.1
26/08/2022
20.80
 1,661,900 20.75 21.04 20.08 0 16,000 -0.3
25/08/2022
20.75
 2,438,000 21.19 21.33 20.27 0 3,100 -0.1
24/08/2022
21.19
 1,156,900 21.14 21.48 20.94 4,500 0 0.1
23/08/2022
21.14
 1,642,100 20.08 21.14 19.69 0 300 -0.0
22/08/2022
20.08
 1,524,400 19.69 20.37 19.30 0 21,000 -0.4
19/08/2022
19.69
 1,747,900 19.69 20.08 19.21 0 2,700 -0.1
18/08/2022
19.69
 1,216,200 19.50 19.79 18.72 0 0 -0.2
17/08/2022
19.50
 1,040,200 19.88 20.27 19.01 5,500 15,000 -0.2
16/08/2022
19.88
 1,413,000 18.77 19.88 17.95 1,700 2,000 -0.0
15/08/2022
18.77
 736,000 19.11 19.26 18.34 0 0 -0.1
12/08/2022
19.11
 934,600 18.68 19.11 17.57 0 5,000 -0.1
11/08/2022
18.68
 2,243,900 18.68 19.98 18.34 5,700 0 0.1
10/08/2022
18.68
 963,000 17.57 18.77 17.52 4,000 20,400 -0.3
09/08/2022
17.57
 1,248,200 16.46 17.57 16.21 5,000 3,800 0.0
08/08/2022
16.46
 327,400 16.60 16.79 16.31 6,500 21,300 -0.3
05/08/2022
16.60
 476,600 16.50 17.08 16.07 0 5,000 -0.1
04/08/2022
16.50
 613,600 16.36 17.13 16.12 3,000 18,500 -0.3
03/08/2022
16.36
 1,168,300 15.68 16.75 15.93 2,900 23,200 -0.3
02/08/2022
15.68
 1,059,000 14.67 15.68 14.48 2,400 24,200 -0.4

Chính sách bảo mật | Điều khoản sử dụng |