CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.75
0.10
(0.86%)

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
(2025-06-23)
0.65 5.91% 21,075,200 39,300 1.5
10.95
11.90
11.75
2 tháng
(2025-05-26)
0.80 7.37% 37,631,000 -342,200 -3.0
10.85
11.90
11.75
3 tháng
(2025-04-24)
1.40 13.66% 47,745,700 90,100 -0.4
10.20
11.90
11.75
6 tháng
(2025-01-24)
-0.65 -5.28% 123,232,100 -150,060 -3.5
9.54
13.55
11.75
12 tháng
(2024-07-29)
0.15 1.30% 214,938,800 1,594,540 15.1
9.54
13.55
11.75
24 tháng
(2023-08-03)
-3.25 -21.81% 326,909,100 1,282,480 11.6
8
15.35
11.75
36 tháng
(2022-08-08)
-4.81 -29.21% 594,784,100 1,211,450 7.7
7.18
23.50
11.75
60 tháng
(2020-08-18)
4.67 66.88% 1,021,899,740 116,930 -21.3
6.87
32.19
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
23/07/2025
11.75
1,049,300 11.75 11.90 11.70 206,100 1,800 2.4
22/07/2025
11.65
1,327,400 11.50 11.65 11.45 207,500 34,000 2.0
21/07/2025
11.60
1,523,500 11.80 12.20 11.60 300 64,200 -0.8
18/07/2025
11.85
1,514,600 11.95 12.20 11.75 15,100 173,300 -1.9
17/07/2025
11.90
1,976,200 11.75 12.10 11.65 65,500 197,500 -1.6
16/07/2025
11.65
833,400 11.75 11.85 11.65 33,000 64,100 -0.4
15/07/2025
11.70
2,412,600 11.65 12 11.65 140,600 74,600 0.8
14/07/2025
11.50
1,414,000 11.35 11.50 11.15 195,800 48,200 1.7
11/07/2025
11.35
994,200 11.35 11.40 11.15 100,100 39,600 0
10/07/2025
11.35
920,900 11.60 11.60 11.35 7,800 153,000 0
09/07/2025
11.45
1,806,900 11.25 11.60 11.20 99,800 132,000 0
08/07/2025
11.25
777,400 11.30 11.30 11.10 33,600 42,400 -0.1
07/07/2025
11.20
682,700 11.15 11.25 11 1,300 43,000 -0.5
04/07/2025
11.15
919,900 10.95 11.20 10.95 93,500 9,900 0.9
03/07/2025
10.95
414,600 11 11.10 10.85 14,200 39,500 -0.3
02/07/2025
11
565,600 10.95 11.10 10.85 127,700 5,900 1.3
01/07/2025
10.95
357,800 11 11.10 10.85 13,200 3,900 0.1
30/06/2025
11
467,900 11 11.05 10.95 135,400 0 1.5
27/06/2025
11
540,100 11.10 11.10 11 22,100 8,700 0.1
26/06/2025
11.05
420,200 10.95 11.10 10.85 6,500 8,000 -0.0
25/06/2025
10.95
353,600 10.90 11.05 10.90 14,400 0 0.2
24/06/2025
11
310,400 11.05 11.10 10.90 0 33,200 -0.4
23/06/2025
11
541,300 10.90 11 10.55 600 113,700 -1.2
20/06/2025
11.10
504,600 11.15 11.20 10.95 12,800 14,400 -0.0
19/06/2025
11.15
275,700 11.10 11.25 11 7,600 77,600 -0.8
18/06/2025
11.20
795,600 11.10 11.35 11 68,700 21,600 0.5
17/06/2025
11.20
588,700 11.20 11.40 11 57,400 42,900 0.2
16/06/2025
11.20
504,000 11.15 11.25 11.05 52,800 19,000 0.4
13/06/2025
11.20
1,069,400 11.25 11.25 10.80 43,800 32,900 0.1
12/06/2025
11.35
428,300 11.30 11.40 11.25 45,200 11,500 0.4
11/06/2025
11.30
393,800 11.40 11.40 11.15 42,600 19,600 0.3
10/06/2025
11.40
494,100 11.40 11.50 11.25 12,800 30,200 -0.2
09/06/2025
11.50
781,700 11.65 11.65 11.20 4,600 115,600 -1.3
06/06/2025
11.60
660,100 11.60 11.70 11.40 10,500 8,500 0.0
05/06/2025
11.60
1,008,400 11.70 11.90 11.60 55,700 28,000 0.3
04/06/2025
11.65
1,129,300 11.60 11.90 11.45 131,000 47,700 1.0
03/06/2025
11.65
1,330,400 11.75 11.90 11.60 2,100 215,100 -2.5
02/06/2025
11.70
1,639,100 11.50 11.90 11.45 49,100 320,400 -3.2
30/05/2025
11.40
1,690,800 11.30 11.60 11.15 44,800 304,800 -3.0
29/05/2025
11.20
876,700 11.20 11.30 11.10 98,600 16,300 0.9
28/05/2025
11.10
461,700 11.30 11.30 11.05 5,600 58,600 -0.6
27/05/2025
11.25
1,250,500 10.90 11.35 10.90 184,500 0 2.1
26/05/2025
10.85
672,900 10.70 10.95 10.45 154,500 81,500 0.8
23/05/2025
10.70
375,000 10.85 10.95 10.65 0 30,700 -0.3
22/05/2025
10.85
477,800 10.85 11 10.70 47,700 17,000 0
21/05/2025
10.85
395,800 10.85 10.95 10.70 18,500 65,000 -0.5
20/05/2025
10.90
234,400 10.95 10.95 10.75 6,400 13,700 -0.1
19/05/2025
10.90
544,500 11 11.05 10.75 41,000 19,700 0
16/05/2025
11.05
415,500 11.05 11.20 11 64,500 10,700 0
15/05/2025
11.05
727,400 11.10 11.15 10.85 85,100 10,500 0
14/05/2025
11.05
637,400 11.25 11.25 11 64,500 33,200 0
13/05/2025
11.15
719,600 11.25 11.30 11.05 86,900 7,300 0
12/05/2025
11.05
477,700 11.30 11.30 11 0 15,600 0
09/05/2025
11
569,400 10.95 11.25 10.85 71,800 122,400 0
08/05/2025
10.90
748,600 11 11.15 10.80 12,800 35,100 0
07/05/2025
10.95
248,500 10.95 10.95 10.80 4,600 14,400 0
06/05/2025
10.95
539,300 10.95 11.05 10.75 93,700 38,100 0
05/05/2025
10.95
381,400 11 11.10 10.75 2,800 83,700 0
29/04/2025
10.95
1,350,100 10.45 11 10.40 72,400 111,600 -0.4
28/04/2025
10.30
551,200 10.20 10.35 10.15 123,600 1,300 1.3
25/04/2025
10.20
272,500 10.25 10.30 10.15 118,800 200 1.2
24/04/2025
10.25
448,600 10.30 10.45 10.10 148,300 900 1.5
23/04/2025
10.20
436,400 10 10.40 9.90 5,200 47,300 -0.4
22/04/2025
9.95
1,105,800 10.20 10.20 9.49 50,400 20,000 0.3
21/04/2025
10.20
283,000 10.25 10.30 10.10 9,000 7,200 0.0
18/04/2025
10.10
706,600 10.25 10.35 10.10 65,900 21,800 0.5
17/04/2025
10.15
218,000 10.05 10.20 9.95 1,100 21,600 -0.2
16/04/2025
10.05
919,700 10.10 10.35 9.99 4,000 87,000 -0.8
15/04/2025
10.10
742,800 10.20 10.60 9.99 31,000 300 0.3
14/04/2025
10.25
553,800 10.50 10.55 10.10 11,200 19,600 -0.1
11/04/2025
10.20
1,154,200 10.35 10.35 9.49 112,900 116,100 -0.1
10/04/2025
10.20
74,800 10.20 10.20 10.20 0 6,000 -0.1
09/04/2025
9.54
750,200 9.54 9.54 9.54 2,100 0 0.0
08/04/2025
10.25
1,333,800 10.40 10.40 10.25 40,600 0 0.4
04/04/2025
11
2,595,400 10.45 11 10.45 122,700 221,000 -1.0
03/04/2025
11.20
2,540,800 11.20 11.80 11.20 1,300 119,000 -1.3
02/04/2025
12
478,700 12.40 12.40 12 13,500 34,000 -0.3
01/04/2025
12.15
1,129,700 12.20 12.45 12.15 224,700 33,800 2.4
31/03/2025
11.95
833,500 11.70 12.25 11.70 17,500 118,000 -1.2
28/03/2025
11.75
632,200 11.80 11.90 11.70 20,600 6,400 0.2
27/03/2025
11.80
1,082,400 12.05 12.05 11.75 13,300 50,000 -0.4
26/03/2025
12.05
771,500 12.25 12.25 12 27,100 94,500 -0.8
25/03/2025
12.20
599,500 12.35 12.35 12.20 0 0 0
24/03/2025
12.35
466,700 12.25 12.35 12.05 14,700 50,000 -0.4
21/03/2025
12.25
387,800 12.20 12.45 12.15 0 0 0
20/03/2025
12.20
2,141,200 12.60 12.60 12.10 226,800 30,500 2.4
19/03/2025
12.55
943,900 12.60 12.60 12.25 6,400 167,760 -2.0
18/03/2025
12.65
671,300 13 13 12.65 8,500 32,400 -0.3
17/03/2025
12.75
1,002,500 12.50 12.85 12.50 23,300 94,200 -0.9
14/03/2025
12.30
1,334,000 12.45 12.75 12.30 58,900 116,800 -0.7
13/03/2025
12.50
1,544,500 13.15 13.15 12.50 81,200 37,600 0.5
12/03/2025
13.05
1,666,000 13.35 13.35 12.95 83,400 40,400 0.6
11/03/2025
13.30
1,868,900 13.20 13.40 13.05 203,800 148,000 0.7
10/03/2025
13.10
3,647,600 12.30 13.10 12.20 57,700 37,800 0.3
07/03/2025
12.25
696,800 12.35 12.60 12.25 71,600 19,700 0.6
06/03/2025
12.35
967,200 12.30 12.40 12.05 362,600 4,200 4.4
05/03/2025
12
1,676,000 12.65 12.65 12 17,800 58,200 -0.5
04/03/2025
12.60
1,099,400 12.90 12.90 12.60 34,000 17,400 0.2
03/03/2025
12.65
1,368,300 12.95 12.95 12.50 0 101,300 -1.3
28/02/2025
12.80
811,400 12.95 13.15 12.80 0 125,300 -1.6

Chính sách bảo mật | Điều khoản sử dụng |