CTCP Kinh doanh và Phát triển Bình Dương (tdc)

10.45
-0.05
(-0.48%)
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)
18/06/2026
10.45
 37,500 10.50 10.50 10.40 0 1,800 0
17/06/2026
10.50
 33,500 10.45 10.55 10.40 0 100 0
16/06/2026
10.40
 192,300 10.50 10.50 10 1,400 4,800 0
15/06/2026
10.45
 78,100 10.45 10.50 10.40 0 1,100 0
12/06/2026
10.45
 259,600 10.70 10.70 10.45 2,700 2,300 0
11/06/2026
10.25
 53,800 10.30 10.35 10.20 0 2,700 0
10/06/2026
10.30
 88,800 10.35 10.40 10.20 0 3,500 0
09/06/2026
10.30
 31,700 10.55 10.55 10.15 0 3,100 0
08/06/2026
10.35
 39,000 10.30 10.35 10.15 1,100 5,700 0
05/06/2026
10.35
 70,400 10.35 10.40 10.25 0 4,400 0
04/06/2026
10.35
 26,200 10.40 10.55 10.35 0 3,000 0
03/06/2026
10.50
 15,600 10.40 10.50 10.35 0 7,900 0
02/06/2026
10.55
 20,800 10.55 10.60 10.45 0 5,300 0
01/06/2026
10.55
 13,300 10.70 10.70 10.55 0 1,800 0
29/05/2026
10.70
 34,300 10.65 10.70 10.50 600 9,400 0
28/05/2026
10.70
 104,900 10.55 10.85 10.55 0 8,000 0
27/05/2026
10.55
 179,600 10.65 10.80 10.50 3,500 7,300 0
26/05/2026
10.80
 69,800 10.75 10.80 10.70 0 6,700 0
25/05/2026
10.85
 79,000 10.65 10.85 10.65 0 7,100 0
22/05/2026
10.85
 670,200 10.80 10.90 10.60 8,200 3,500 0
21/05/2026
10.80
 16,100 10.70 10.80 10.65 0 3,000 0
20/05/2026
10.75
 75,900 10.90 10.90 10.50 4,400 17,100 0
19/05/2026
10.90
 27,200 10.95 10.95 10.80 0 3,300 0
18/05/2026
10.95
 34,100 10.85 10.95 10.85 0 1,900 0
15/05/2026
10.95
 153,100 10.95 10.95 10.80 0 5,400 0
14/05/2026
10.95
 67,900 10.90 10.95 10.85 0 1,600 0
13/05/2026
10.95
 50,500 10.85 11 10.85 0 7,000 0
12/05/2026
11
 36,600 10.90 11 10.80 0 3,300 0
11/05/2026
11
 82,900 11 11 10.90 0 3,100 0
08/05/2026
11
 64,000 11 11 10.80 0 0 0
07/05/2026
10.90
 481,300 11.05 11.05 10.90 6,300 200 0
06/05/2026
11.05
 117,900 11 11.05 10.90 1,800 0 0
05/05/2026
11
 91,100 10.95 11.05 10.85 1,500 0 0
04/05/2026
11
 19,900 10.95 11 10.90 1,200 1,400 0
29/04/2026
11
 105,900 11 11.05 10.90 600 0 0
28/04/2026
11
 153,100 10.95 11.10 10.95 10,900 0 0
24/04/2026
10.95
 140,000 10.80 10.95 10.80 6,500 300 0
23/04/2026
10.85
 231,100 11 11 10.80 400 13,000 0
22/04/2026
11
 270,900 10.90 11 10.85 0 200 0
21/04/2026
11
 121,500 11.10 11.10 10.85 0 4,300 0
20/04/2026
11
 54,100 10.95 11 10.95 0 4,600 0
17/04/2026
11
 29,400 11 11 10.90 0 1,200 0
16/04/2026
11
 58,500 11.05 11.05 10.90 0 7,400 0
15/04/2026
11.05
 41,000 11 11.05 11 0 1,800 0
14/04/2026
11.05
 424,200 11.10 11.10 10.95 0 3,900 0
13/04/2026
11.05
 169,300 11.05 11.15 11 0 2,700 0
10/04/2026
11.05
 64,700 11.10 11.25 11 0 1,200 0
09/04/2026
11.10
 227,200 11 11.40 10.85 16,200 4,100 0
08/04/2026
10.95
 191,600 11 11 10.85 0 1,200 0
07/04/2026
10.95
 71,200 10.80 10.95 10.75 0 3,700 0
06/04/2026
10.90
 84,500 10.95 10.95 10.75 0 5,700 0
03/04/2026
10.95
 186,000 10.90 10.95 10.80 1,000 5,200 0
02/04/2026
10.95
 51,600 10.90 10.95 10.80 0 5,100 0
01/04/2026
10.95
 142,000 10.95 11 10.75 0 90,400 0
31/03/2026
10.95
 168,300 10.90 10.95 10.80 0 2,000 0
30/03/2026
10.95
 186,800 10.90 10.95 10.80 4,900 0 0
27/03/2026
10.95
 170,000 11 11 10.80 5,000 1,100 0
26/03/2026
10.95
 65,300 10.95 10.95 10.75 0 5,100 0
25/03/2026
10.90
 97,900 11 11 10.80 0 200 0
24/03/2026
10.95
 67,700 11 11 10.75 0 2,500 0
23/03/2026
11
 245,200 10.75 11.05 10.55 100 10,100 0
20/03/2026
11.05
 103,900 11 11.10 10.80 7,100 0 0.1
19/03/2026
11.05
 117,500 10.90 11.10 10.70 1,100 1,600 -0.0
18/03/2026
11.05
 113,400 11 11.05 10.85 4,400 0 0.0
17/03/2026
11.05
 81,000 10.85 11.05 10.85 0 9,000 -0.1
16/03/2026
11.05
 40,900 10.90 11.05 10.90 11,800 0 0.1
13/03/2026
11.05
 96,400 10.90 11.10 10.90 11,800 0 0.1
12/03/2026
11.05
 50,600 11 11.05 10.95 13,300 0 0.1
11/03/2026
11
 129,500 10.80 11.05 10.75 15,000 0 0.2
10/03/2026
10.85
 189,100 10.40 10.95 10.40 1,900 16,700 -0.2
09/03/2026
10.95
 1,062,400 10.90 11.20 10.55 1,900 16,700 -0.2
06/03/2026
11.30
 242,600 11.25 11.35 10.70 5,400 2,600 0.0
05/03/2026
11.30
 262,400 11.05 11.35 10.65 6,200 6,400 -0.0
04/03/2026
11.35
 1,297,200 11.25 11.35 10.65 2,700 8,500 -0.1
03/03/2026
11.40
 310,800 11.30 11.40 11.20 18,600 900 0.2
02/03/2026
11.40
 347,700 11.05 11.40 11.05 0 900 -0.0
27/02/2026
11.50
 135,700 11.45 11.55 11.30 2,200 2,800 -0.0
26/02/2026
11.55
 84,900 11.60 11.60 11.40 2,200 5,000 -0.0
25/02/2026
11.55
 159,400 11.60 11.60 11.30 6,700 0 0.1
24/02/2026
11.60
 338,300 11.45 11.70 10.90 8,400 0 0.1
23/02/2026
11.65
 56,500 11.55 11.65 11.45 5,200 0 0.1
13/02/2026
11.55
 125,500 11.45 11.60 11.40 11,000 0 0.1
12/02/2026
11.45
 28,800 11.50 11.50 11.40 3,800 0 0.0
11/02/2026
11.45
 88,500 11.45 11.50 11.35 13,700 0 0.2
10/02/2026
11.45
 236,400 11.40 11.45 11.30 0 1,600 -0.0
09/02/2026
11.45
 86,400 11.50 11.50 11.35 500 19,900 -0.2
06/02/2026
11.50
 553,200 11.50 11.50 11.30 500 19,900 -0.2
05/02/2026
11.60
 125,000 11.65 11.65 11.50 6,600 1,100 0.1
04/02/2026
11.65
 236,700 11.70 11.70 11.50 5,400 0 0.1
03/02/2026
11.70
 57,400 11.70 11.70 11.55 0 900 -0.0
02/02/2026
11.70
 357,700 11.60 11.70 11.45 400 400 -0
30/01/2026
11.65
 182,800 11.60 11.65 11.40 2,100 200 0.0
29/01/2026
11.60
 75,000 11.50 11.60 11.40 0 3,700 -0.0
28/01/2026
11.50
 116,000 11.45 11.65 11.40 200 0 0.0
27/01/2026
11.55
 235,700 11.45 11.55 11.25 2,500 1,200 0.0
26/01/2026
11.55
 325,200 11.55 11.55 11.30 0 5,100 -0.1
23/01/2026
11.55
 77,500 11.70 11.70 11.55 3,100 0 0.0
22/01/2026
11.60
 169,000 11.50 11.75 11.50 7,100 0 0.1
21/01/2026
11.55
 103,700 11.70 11.70 11.45 1,400 100 0.0
20/01/2026
11.75
 303,800 11.80 11.90 11.30 5,600 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |