CTCP Kinh doanh và Phát triển Bình Dương (tdc)

9.83
-0.14
(-1.40%)
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
(2024-10-15) 		0.27 2.82% 5,946,500 193,400 2.0
9.56
10.20
9.83
2 tháng
(2024-09-16) 		-0.82 -7.70% 19,174,200 809,100 8.5
9.56
11.10
9.83
3 tháng
(2024-08-16) 		-2.27 -18.76% 40,326,600 879,400 9.2
9.56
12.10
9.83
6 tháng
(2024-05-20) 		1.23 14.30% 88,340,400 1,172,600 12.5
8.48
12.10
9.83
12 tháng
(2023-11-20) 		-0.01 -0.10% 119,020,800 922,940 10.1
8
12.10
9.83
24 tháng
(2022-11-25) 		1.27 14.84% 332,142,600 404,470 3.9
8
15.65
9.83
36 tháng
(2021-11-30) 		-17.19 -63.63% 576,838,400 700,210 3.1
7.18
30.55
9.83
60 tháng
(2019-12-11) 		3.14 46.99% 884,203,690 -725,820 -27.2
5.06
32.19
9.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
09/04/2021
19.04
 394,000 19.08 19.27 18.90 0 0 0
08/04/2021
19.08
 543,900 19.45 19.58 18.95 0 24,900 -0.5
07/04/2021
19.45
 702,400 18.81 19.63 18.63 27,000 0 0.6
06/04/2021
18.81
 593,800 18.81 18.86 18.49 2,500 4,400 -0.0
05/04/2021
18.81
 726,700 19.27 19.27 18.63 500 144,200 -3.0
02/04/2021
19.27
 807,600 18.90 19.63 19.08 4,100 400 0.1
01/04/2021
18.90
 865,000 18.81 19.08 18.58 0 223,700 -4.6
31/03/2021
18.81
 789,200 18.27 19.36 18.17 28,100 0 0.6
30/03/2021
18.27
 1,259,300 19.04 19.36 18.08 7,200 30,400 -0.5
29/03/2021
19.04
 691,700 18.99 19.45 18.77 6,600 500 0.1
26/03/2021
18.99
 2,089,900 19.72 19.72 18.36 18,200 3,500 0.3
25/03/2021
19.72
 943,800 20.22 20.26 19.17 0 7,300 -0.2
24/03/2021
20.22
 1,303,100 20.72 20.86 19.36 0 36,300 -0.8
23/03/2021
20.72
 1,305,500 20.99 21.26 20.45 12,000 65,700 -1.2
22/03/2021
20.99
 864,000 20.90 21.26 20.45 13,000 2,100 0.3
19/03/2021
20.90
 791,200 20.76 21.17 20.40 7,700 2,300 0.1
18/03/2021
20.76
 1,610,400 20.99 21.13 20.36 500 27,600 -0.6
17/03/2021
20.99
 1,354,100 21.67 21.76 20.90 500 37,100 -0.9
16/03/2021
21.67
 2,296,500 21.54 22.08 21.36 22,400 0 0.5
15/03/2021
21.54
 1,966,400 20.90 21.76 20.54 30,000 18,900 0.3
12/03/2021
20.90
 790,100 20.99 21.36 20.54 19,300 16,700 0.1
11/03/2021
20.99
 1,063,700 21.08 21.63 20.54 22,000 4,500 0.4
10/03/2021
21.08
 852,200 21.49 21.72 20.86 6,600 15,700 -0.2
09/03/2021
21.49
 1,051,900 21.22 21.99 20.45 60,900 12,000 1.1
08/03/2021
21.22
 1,448,900 20.45 21.76 20.17 78,500 34,600 1.0
05/03/2021
20.45
 1,886,200 20.36 20.45 19.08 43,600 14,200 0.6
04/03/2021
20.36
 2,316,900 21.04 22.08 19.58 24,000 22,600 0.0
03/03/2021
21.04
 2,005,100 19.67 21.04 19.67 44,100 2,700 1.0
02/03/2021
19.67
 2,778,600 18.40 19.67 18.08 80,400 15,500 1.4
01/03/2021
18.40
 1,669,900 18.45 18.63 17.99 22,400 1,500 0.4
26/02/2021
18.45
 1,245,900 18.08 19.08 17.54 24,200 0 0.5
25/02/2021
18.08
 2,096,000 16.90 18.08 16.90 62,500 5,000 1.1
24/02/2021
16.90
 4,232,900 15.81 16.90 15.81 29,700 12,000 0.3
23/02/2021
15.81
 811,300 15.90 15.99 15.68 1,300 30,500 -0.5
22/02/2021
15.90
 1,020,700 15.95 16.18 15.68 3,000 50,300 -0.8
19/02/2021
15.95
 888,400 15.90 16.27 15.63 0 24,100 -0.4
18/02/2021
15.90
 1,345,100 15.77 16.36 15.27 17,000 36,800 -0.3
17/02/2021
15.77
 1,220,300 15.27 15.90 15.08 37,500 0 0.6
09/02/2021
15.27
 1,386,500 14.63 15.36 14.54 38,700 0 0.6
08/02/2021
14.63
 1,431,600 15.63 15.86 14.54 10,100 27,700 -0.3
05/02/2021
15.63
 1,360,200 14.86 15.81 14.86 3,000 73,600 -1.2
04/02/2021
14.86
 1,352,800 13.90 14.86 13.81 0 76,400 -1.2
03/02/2021
13.90
 1,038,500 12.99 13.90 12.99 11,600 25,300 -0.2
02/02/2021
12.99
 1,417,300 12.68 12.99 12.36 138,800 424,600 -4.0
01/02/2021
12.68
 2,169,900 13.63 13.72 12.68 97,500 557,900 -6.4
29/01/2021
13.63
 1,439,000 13.54 13.99 12.63 135,200 16,600 1.7
28/01/2021
13.54
 894,000 14.54 14.54 13.54 1,000 12,100 -0.2
27/01/2021
14.54
 1,350,200 15.63 15.63 14.54 36,400 6,200 0.5
26/01/2021
15.63
 1,333,300 16.27 16.31 15.27 0 22,300 -0.4
25/01/2021
16.27
 1,261,100 15.99 16.49 15.45 34,400 131,800 -1.7
22/01/2021
15.99
 781,500 15.99 16.54 15.77 8,900 29,700 -0.4
21/01/2021
15.99
 1,370,100 15.27 15.99 14.40 43,800 6,400 0.6
20/01/2021
15.27
 1,465,300 15.81 15.81 14.72 75,700 38,100 0.6
19/01/2021
15.81
 2,083,000 16.99 16.99 15.81 0 26,500 -0.5
18/01/2021
16.99
 1,508,400 17.54 17.54 16.81 3,100 45,900 -0.8
15/01/2021
17.54
 1,707,900 17.49 17.86 17.27 300 21,700 -0.4
14/01/2021
17.49
 2,327,400 17.17 17.90 16.72 1,300 31,000 -0.6
13/01/2021
17.17
 2,471,200 16.81 17.72 16.08 5,400 17,900 -0.2
12/01/2021
16.81
 1,322,400 16.04 16.95 16.04 23,200 7,700 0.3
11/01/2021
16.04
 2,456,900 14.99 16.04 14.95 36,200 16,800 0.3
08/01/2021
14.99
 1,748,700 14.95 15.54 14.68 39,500 11,900 0.5
07/01/2021
14.95
 1,610,100 15.36 15.45 14.59 5,400 35,900 -0.5
06/01/2021
15.36
 891,000 15.13 15.81 15.18 70,400 11,500 1.0
05/01/2021
15.13
 2,030,400 14.18 15.13 13.90 410,900 0 6.7
04/01/2021
14.18
 1,213,800 13.95 14.72 13.59 35,800 83,200 -0.7
31/12/2020
13.95
 664,650 13.95 14.18 13.54 108,950 44,900 1.0
30/12/2020
13.95
 1,750,390 13.81 14.54 13.54 450,760 202,970 3.5
29/12/2020
13.81
 1,901,160 14.18 14.27 13.54 21,290 420,710 -6.1
28/12/2020
14.18
 1,872,500 13.59 14.49 13.81 10,600 31,550 -0.3
25/12/2020
13.59
 1,919,060 12.72 13.59 12.99 21,000 21,340 0.0
24/12/2020
12.72
 1,755,680 12.54 12.99 11.68 7,210 34,150 -0.4
23/12/2020
12.54
 2,582,710 11.72 12.54 12.00 2,800 15,780 -0.2
22/12/2020
11.72
 1,208,370 11.00 11.72 11.18 10,790 65,000 -0.7
21/12/2020
11.00
 1,530,830 10.31 11.00 10.18 23,150 102,500 -1.0
18/12/2020
10.31
 1,799,760 10.27 10.45 9.86 29,050 16,150 0.1
17/12/2020
10.27
 1,115,710 10.00 10.45 9.91 22,610 28,050 -0.1
16/12/2020
10.00
 3,029,140 9.36 10.00 9.72 43,270 5,120 0.4
15/12/2020
9.36
 1,465,260 8.79 9.36 8.83 5,620 0 0.1
14/12/2020
8.79
 433,760 8.73 8.90 8.72 1,480 0 0.0
11/12/2020
8.73
 501,730 8.63 8.77 8.53 116,190 0 1.1
10/12/2020
8.63
 345,470 8.78 8.81 8.61 2,500 5,300 -0.0
09/12/2020
8.78
 432,580 8.81 8.84 8.74 14,260 0 0.1
08/12/2020
8.81
 654,760 8.63 8.86 8.63 51,540 4,050 0.5
07/12/2020
8.63
 561,190 8.71 8.78 8.61 21,490 8,000 0.1
04/12/2020
8.71
 416,790 8.75 8.81 8.70 61,450 0 0.6
03/12/2020
8.75
 652,770 8.72 8.79 8.69 163,600 10 1.6
02/12/2020
8.72
 667,540 8.76 8.80 8.69 25,910 1,500 0.2
01/12/2020
8.76
 595,780 8.67 8.77 8.48 60,500 20,000 0.4
30/11/2020
8.67
 939,680 8.41 8.71 8.42 230,810 0 2.2
27/11/2020
8.41
 387,080 8.45 8.50 8.41 114,440 490 1.1
26/11/2020
8.45
 232,290 8.60 8.60 8.27 0 0 0
25/11/2020
8.60
 677,250 8.60 8.71 8.47 238,490 0 2.3
24/11/2020
8.60
 750,370 8.34 8.61 8.34 134,260 0 1.3
23/11/2020
8.34
 746,830 8.09 8.35 8.08 700 0 0.0
20/11/2020
8.09
 263,570 8.27 8.30 8.09 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
8.27
 915,890 7.95 8.27 8.01 32,000 0 0.3
18/11/2020
7.95
 614,180 7.91 7.99 7.89 1,000 0 0.0
17/11/2020
7.91
 672,690 7.94 7.95 7.87 50 0 0.0
16/11/2020
7.94
 576,910 7.95 7.99 7.94 3,800 0 0.0
13/11/2020
7.95
 810,000 7.95 7.98 7.93 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |