CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.05
0.05
(0.45%)
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
(2026-03-30) 		0 0% 3,053,900 -122,800 0
10.85
11.10
11
2 tháng
(2026-02-27) 		-0.55 -4.78% 8,281,100 -99,400 0.4
10.85
11.50
11
3 tháng
(2026-01-28) 		-0.55 -4.78% 11,189,600 -85,400 0.6
10.85
11.70
11
6 tháng
(2025-10-30) 		-1 -8.37% 21,667,500 -57,900 0.9
10.85
12.10
11
12 tháng
(2025-05-05) 		0 0% 149,448,300 -456,600 -3.3
10.70
14.50
11
24 tháng
(2024-05-08) 		2.50 29.59% 347,814,000 1,417,440 15.9
8.39
14.50
11
36 tháng
(2023-05-15) 		-0.05 -0.45% 513,242,100 1,106,580 12.6
8
15.65
11
60 tháng
(2021-05-24) 		-5.95 -35.22% 962,647,500 637,050 -1.9
7.18
32.19
11
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
29/04/2026
11.05
 72,500 11 11.05 11 0 0 0
28/04/2026
11
 153,100 10.95 11.10 10.95 10,900 0 0
27/04/2026
10.95
 140,000 10.80 10.95 10.80 6,500 300 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
19/01/2026
11.75
 209,300 11.50 11.75 11.50 0 0 0
16/01/2026
11.50
 179,200 11.55 11.60 11.50 900 0 0.0
15/01/2026
11.55
 150,700 11.60 11.65 11.50 0 300 -0.0
14/01/2026
11.60
 214,900 11.50 11.65 11.40 6,500 0 0.1
13/01/2026
11.60
 92,300 11.65 11.70 11.55 7,800 0 0.1
12/01/2026
11.65
 273,100 11.45 11.70 11.30 9,400 200 0.1
09/01/2026
11.45
 422,900 11.65 11.65 11.40 5,800 0 0.1
08/01/2026
11.65
 195,600 11.75 11.75 11.60 8,600 0 0.1
07/01/2026
11.75
 166,200 11.75 11.75 11.50 4,600 0 0.1
06/01/2026
11.75
 109,300 11.70 11.75 11.55 2,500 0 0.0
05/01/2026
11.75
 142,100 11.75 11.75 11.55 600 200 0.0
31/12/2025
11.80
 173,500 11.75 11.80 11.60 1,900 400 0.0
30/12/2025
11.65
 91,600 11.70 11.70 11.45 400 1,100 -0.0
29/12/2025
11.65
 150,600 11.40 11.70 11.40 0 1,100 -0.0
26/12/2025
11.70
 108,400 11.25 11.75 11.25 0 0 0
25/12/2025
11.75
 151,500 11.75 11.80 11.60 19,700 0 0.2
24/12/2025
11.70
 103,400 11.85 11.85 11.65 100 100 0
23/12/2025
11.80
 82,500 11.85 11.85 11.65 0 100 -0.0
22/12/2025
11.75
 44,400 11.70 11.80 11.65 500 0 0.0
19/12/2025
11.80
 175,700 11.75 11.80 11.55 800 500 0.0
18/12/2025
11.75
 37,800 11.65 11.75 11.50 0 0 0
17/12/2025
11.65
 41,500 11.60 11.75 11.45 0 0 0
16/12/2025
11.60
 172,900 11.50 11.70 11.35 4,600 0 0.1
15/12/2025
11.60
 135,600 11.60 11.60 11.40 0 0 0
12/12/2025
11.65
 555,800 11.55 11.65 11.30 0 2,000 -0.0
11/12/2025
11.65
 164,300 11.65 11.65 11.45 0 1,000 -0.0
10/12/2025
11.65
 72,400 11.70 11.70 11.50 0 4,000 -0.0
09/12/2025
11.65
 167,800 11.70 11.70 11.50 0 10,400 -0.1
08/12/2025
11.70
 111,900 11.70 11.75 11.60 0 32,100 -0.4
05/12/2025
11.75
 67,000 11.75 11.80 11.60 0 100 -0.0
04/12/2025
11.75
 152,400 11.75 11.85 11.70 5,400 3,200 0.0
03/12/2025
11.75
 306,200 11.70 11.75 11.50 11,000 2,100 0.1
02/12/2025
11.75
 122,700 11.80 11.80 11.50 0 14,200 -0.2
01/12/2025
11.80
 170,100 11.90 11.90 11.60 12,500 13,600 -0.0

Chính sách bảo mật | Điều khoản sử dụng |