CTCP Kinh doanh và Phát triển Bình Dương (tdc)

10.30
-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
(2024-10-23) 		0.36 3.62% 7,628,100 267,300 2.7
9.85
10.35
10.30
2 tháng
(2024-09-23) 		-0.45 -4.19% 18,906,700 618,400 6.2
9.56
10.95
10.30
3 tháng
(2024-08-26) 		-0.75 -6.79% 33,664,500 1,155,900 12.1
9.56
11.25
10.30
6 tháng
(2024-05-27) 		1.66 19.21% 89,665,600 1,386,400 14.6
8.64
12.10
10.30
12 tháng
(2023-11-28) 		0.72 7.52% 119,817,400 1,108,340 11.9
8
12.10
10.30
24 tháng
(2022-12-05) 		-0.95 -8.44% 327,314,900 755,640 7.7
8
15.65
10.30
36 tháng
(2021-12-08) 		-13.54 -56.80% 575,242,300 946,610 6.2
7.18
30.55
10.30
60 tháng
(2019-12-19) 		3.53 52.17% 886,814,560 -511,420 -25.0
5.06
32.19
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
22/11/2024
10.30
 225,700 10.35 10.35 10.15 2,400 44,900 -0.4
21/11/2024
10.35
 213,100 10.30 10.35 10.20 7,200 30,600 -0.2
20/11/2024
10.30
 1,021,800 10 10.40 9.90 32,100 10,900 0.2
19/11/2024
9.98
 253,000 9.95 10.15 9.90 29,900 6,800 0.2
18/11/2024
9.95
 498,200 9.94 9.97 9.83 60,400 0 0.6
15/11/2024
9.95
 701,900 9.95 9.99 9.75 37,400 3,500 0.3
14/11/2024
9.95
 296,100 9.84 9.96 9.81 5,800 64,100 -0.6
13/11/2024
9.97
 386,600 9.95 9.98 9.77 7,900 56,200 -0.5
12/11/2024
9.97
 216,600 10.05 10.05 9.86 21,600 81,800 -0.6
11/11/2024
10.05
 464,100 10.15 10.15 9.86 64,200 600 0.6
08/11/2024
10.10
 235,000 10.25 10.25 9.95 10,000 42,600 -0.3
07/11/2024
10.20
 315,100 10.10 10.25 10 127,200 1,700 1.3
06/11/2024
10.10
 111,600 10.10 10.10 10 0 0 0
05/11/2024
10.10
 295,800 9.97 10.10 9.90 153,900 1,000 1.5
04/11/2024
9.97
 419,100 9.91 10 9.87 0 0 0
01/11/2024
10.05
 266,800 10 10.05 9.89 80,600 0 0.8
31/10/2024
10.05
 125,000 10 10.05 9.94 0 0 0
30/10/2024
10.05
 267,100 10.10 10.10 9.89 0 12,200 -0.1
29/10/2024
10.10
 269,200 9.98 10.10 9.86 0 1,300 -0.0
28/10/2024
9.94
 54,000 9.92 9.98 9.90 0 0 0
25/10/2024
9.92
 596,200 10 10.10 9.92 19,600 4,900 0.1
24/10/2024
9.85
 262,600 9.95 9.95 9.72 1,300 400 0.0
23/10/2024
9.94
 133,500 9.98 9.98 9.78 0 30,700 -0.3
22/10/2024
10
 404,700 9.70 10.05 9.66 9,100 900 0.1
21/10/2024
9.70
 156,200 9.70 9.74 9.60 0 3,100 -0.0
18/10/2024
9.71
 193,000 9.72 9.75 9.60 9,300 0 0.1
17/10/2024
9.72
 123,300 9.64 9.72 9.57 900 2,600 -0.0
16/10/2024
9.64
 242,300 9.56 9.70 9.50 3,100 7,500 -0.0
15/10/2024
9.56
 313,600 9.77 9.77 9.55 0 800 -0.0
14/10/2024
9.65
 334,200 9.73 9.89 9.57 0 4,700 -0.0
11/10/2024
9.88
 182,300 9.93 9.93 9.73 0 500 -0.0
10/10/2024
9.82
 502,100 9.97 9.97 9.80 0 100 -0.0
09/10/2024
9.90
 257,000 9.95 9.98 9.73 0 0 0
08/10/2024
9.83
 321,900 10.05 10.10 9.81 0 0 0
07/10/2024
10.10
 311,500 9.93 10.10 9.75 0 100 -0.0
04/10/2024
9.88
 412,900 9.70 9.93 9.66 50,000 6,300 0.4
03/10/2024
9.70
 1,496,600 10 10.10 9.62 170,000 98,600 0.7
02/10/2024
10
 375,700 10.10 10.15 9.96 0 400 -0.0
01/10/2024
10.20
 608,300 10 10.35 10 206,300 24,000 1.9
30/09/2024
10.10
 1,110,600 10.35 10.35 9.91 0 600 -0.0
27/09/2024
10.35
 2,016,500 10.75 10.90 10.25 100,000 19,700 0.8
26/09/2024
10.75
 711,900 10.95 11.20 10.70 0 9,300 -0.1
25/09/2024
10.95
 562,500 10.90 11 10.70 0 1,100 -0.0
24/09/2024
10.80
 287,100 10.95 10.95 10.70 0 1,300 -0.0
23/09/2024
10.75
 354,400 10.90 11 10.70 100 16,100 -0.2
20/09/2024
10.95
 337,700 11.10 11.10 10.85 0 10,900 -0.1
19/09/2024
11.10
 834,700 10.85 11.15 10.75 157,300 0 1.7
18/09/2024
10.85
 360,800 11 11 10.75 5,100 0 0.1
17/09/2024
11
 1,546,900 10.60 11 10.55 250,900 0 2.7
16/09/2024
10.65
 302,100 10.80 10.95 10.65 14,800 0 0.2
13/09/2024
10.80
 444,100 11 11 10.70 0 800 -0.0
12/09/2024
11
 168,700 11.10 11.20 10.85 0 3,400 -0.0
11/09/2024
11.05
 591,400 10.85 11.10 10.70 0 29,400 -0.3
10/09/2024
11.05
 342,100 11.20 11.25 10.90 0 6,200 -0.1
09/09/2024
11.15
 166,500 11.20 11.30 11.10 0 0 0
06/09/2024
11.25
 589,200 10.90 11.30 10.80 123,800 2,600 1.4
05/09/2024
10.90
 497,800 11.10 11.20 10.90 2,100 0 0.0
04/09/2024
11.10
 356,200 11.05 11.10 10.80 14,400 1,600 0.1
30/08/2024
11.25
 885,900 11.20 11.40 11 32,000 38,900 -0.1
29/08/2024
11.10
 1,692,400 10.95 11.30 10.85 14,500 2,000 0.1
28/08/2024
10.95
 801,100 11.10 11.10 10.70 15,300 0 0.2
27/08/2024
11.10
 1,441,300 10.70 11.20 10.70 84,500 0 0.9
26/08/2024
11.05
 3,398,900 11.95 11.95 11.05 100 81,500 -0.9
23/08/2024
11.85
 997,700 11.75 11.95 11.65 6,200 5,000 0.0
22/08/2024
11.85
 1,252,500 11.75 12.15 11.60 5,700 30,900 -0.3
21/08/2024
11.70
 1,251,000 11.90 12 11.65 35,100 2,900 0.4
20/08/2024
11.85
 1,808,000 11.90 12.25 11.75 10,800 8,100 0.0
19/08/2024
11.90
 1,990,400 12.40 12.50 11.85 0 62,900 -0.8
16/08/2024
12.10
 2,477,200 11.60 12.25 11.55 36,900 34,000 0.0
15/08/2024
11.55
 1,969,600 12.30 12.30 11.35 0 0 0
14/08/2024
12.10
 4,593,300 11.60 12.10 11.40 38,200 3,300 0.4
13/08/2024
11.35
 2,694,400 10.85 11.45 10.75 205,200 6,900 2.2
12/08/2024
10.85
 529,100 10.90 10.95 10.60 0 1,100 -0.0
09/08/2024
10.85
 507,200 10.80 11 10.55 3,200 87,800 -0.9
08/08/2024
10.60
 735,000 11.15 11.15 10.40 0 29,700 -0.3
07/08/2024
11
 634,300 10.75 11.10 10.60 82,700 23,500 0.6
06/08/2024
10.75
 1,260,000 10.70 11.05 10.10 89,900 11,400 0.9
05/08/2024
10.35
 1,748,300 10.60 10.80 10.25 19,600 19,900 -0.0
02/08/2024
11
 918,900 10.20 11.10 10.20 31,000 4,300 0.3
01/08/2024
10.50
 1,019,200 10.95 11.20 10.45 400 3,800 -0.0
31/07/2024
11.20
 940,800 11 11.25 10.75 29,200 26,100 0.0
30/07/2024
10.85
 1,714,800 11.45 11.45 10.75 3,800 4,100 -0.0
29/07/2024
11.50
 1,616,100 11.65 11.65 11.25 3,800 4,100 -0.0
26/07/2024
11.40
 1,711,900 11.40 11.60 11.05 26,100 26,100 0.0
25/07/2024
11.20
 948,300 10.30 11.20 10.15 3,100 1,100 0.0
24/07/2024
10.50
 1,401,400 10.20 10.50 9.91 800 4,100 -0.0
23/07/2024
10.60
 768,400 11.35 11.35 10.55 3,900 700 0.0
22/07/2024
11.10
 1,552,200 11.20 11.55 10.90 23,300 18,700 0.1
19/07/2024
11.20
 839,800 11 11.65 10.90 800 800 0
18/07/2024
11.30
 1,002,400 10.65 11.30 10.65 700 700 0
17/07/2024
10.65
 2,906,300 11.20 11.75 10.45 18,700 18,700 -0.0
16/07/2024
11.20
 1,476,700 11 11.30 11 3,200 400 0.0
15/07/2024
10.95
 1,753,200 10.50 11 10.50 2,600 2,400 0.0
12/07/2024
10.30
 1,346,400 9.70 10.30 9.70 18,700 0 0.2
11/07/2024
9.65
 309,900 9.76 9.77 9.60 2,400 8,200 -0.1
10/07/2024
9.64
 310,500 9.50 9.73 9.50 400 7,500 -0.1
09/07/2024
9.51
 712,900 9.43 9.65 9.42 0 4,300 -0.0
08/07/2024
9.42
 235,100 9.38 9.47 9.35 3,400 5,100 -0.0
05/07/2024
9.38
 216,600 9.39 9.41 9.32 2,600 0 0.0
04/07/2024
9.39
 198,900 9.47 9.50 9.38 0 5,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |