CTCP Kinh doanh và Phát triển Bình Dương (tdc)

6.82
0.01
(0.15%)
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
(2026-08-19) 		-0.54 -7.35% 1,550,600 0 0
6.80
11.45
6.82
2 tháng
(2026-07-20) 		-0.27 -3.81% 6,164,500 0 0
6.80
11.45
6.82
3 tháng
(2026-06-22) 		-2.74 -28.69% 10,707,900 0 0
6.80
11.45
6.82
6 tháng
(2026-03-23) 		-3.34 -32.90% 18,224,200 0 0
6.35
11.45
6.82
12 tháng
(2025-09-23) 		-4.82 -41.42% 49,308,300 0 0
6.35
12.23
6.82
24 tháng
(2024-09-30) 		-2.51 -26.93% 289,894,900 0 0
6.35
13.38
6.82
36 tháng
(2023-10-04) 		-1.96 -22.31% 411,940,400 0 0
6.35
13.38
6.82
60 tháng
(2021-10-14) 		-13.23 -66.01% 907,847,600 -238,930 -11.4
6.35
29.70
6.82
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
07/04/2023
9.97
 391,900 9.78 10.06 9.60 0 0 0
06/04/2023
9.78
 1,426,100 10.24 10.43 9.50 0 0 0
05/04/2023
9.78
 979,700 9.18 9.78 9.15 0 0 0
04/04/2023
9.18
 288,700 9.41 9.41 9.14 0 0 0
03/04/2023
9.23
 434,000 8.95 9.23 8.95 0 0 0
31/03/2023
8.77
 166,000 8.91 8.95 8.32 0 0 0
30/03/2023
8.94
 168,300 9.04 9.04 8.93 0 0 0
29/03/2023
8.95
 75,000 8.88 9.04 8.88 0 0 0
28/03/2023
8.95
 434,600 8.81 9.04 8.77 0 0 0
27/03/2023
8.72
 72,700 8.67 8.77 8.67 0 0 0
24/03/2023
8.68
 145,100 8.65 8.79 8.64 0 0 0
23/03/2023
8.64
 52,100 8.64 8.77 8.63 0 0 0
22/03/2023
8.77
 118,100 8.79 8.84 8.72 0 0 0
21/03/2023
8.75
 77,400 8.67 8.77 8.63 0 0 0
20/03/2023
8.64
 153,600 8.79 8.79 8.63 0 0 0
17/03/2023
8.77
 143,100 8.77 8.88 8.75 0 0 0
16/03/2023
8.77
 82,100 8.90 8.90 8.77 0 0 0
15/03/2023
8.91
 174,800 8.77 9.00 8.77 0 0 0
14/03/2023
8.67
 212,700 8.77 8.86 8.67 0 0 0
13/03/2023
8.82
 143,000 8.87 8.94 8.81 0 0 0
10/03/2023
8.95
 209,300 8.98 9.04 8.89 0 0 0
09/03/2023
9.04
 192,500 9.13 9.13 8.95 0 0 0
08/03/2023
8.95
 165,000 8.72 8.95 8.67 0 0 0
07/03/2023
8.79
 104,300 8.95 9.08 8.77 0 0 0
06/03/2023
8.95
 236,500 8.94 9.23 8.90 0 0 0
03/03/2023
8.85
 248,000 8.87 9.01 8.67 0 0 0
02/03/2023
8.86
 141,800 8.98 9.04 8.86 0 0 0
01/03/2023
8.98
 280,300 8.76 9.03 8.60 0 0 0
28/02/2023
8.81
 280,300 9.13 9.18 8.79 0 0 0
27/02/2023
8.86
 409,700 8.77 9.09 8.77 0 0 0
24/02/2023
9.13
 270,800 9.16 9.41 9.04 0 0 0
23/02/2023
9.23
 350,200 9.23 9.23 8.95 0 0 0
22/02/2023
9.18
 829,600 9.69 9.69 9.18 0 0 0
21/02/2023
9.83
 459,200 9.97 10.20 9.69 0 0 0
20/02/2023
9.73
 647,300 9.32 9.73 9.32 0 0 0
17/02/2023
9.13
 168,600 9.00 9.23 9.00 0 0 0
16/02/2023
9.00
 155,900 8.95 9.03 8.86 0 0 0
15/02/2023
8.79
 237,400 8.60 9.00 8.60 0 0 0
14/02/2023
8.60
 156,400 8.86 8.86 8.60 0 0 0
13/02/2023
8.68
 567,500 9.13 9.23 8.67 0 0 0
10/02/2023
9.23
 291,100 9.41 9.46 9.23 0 0 0
09/02/2023
9.46
 291,900 9.32 9.60 9.23 0 0 0
08/02/2023
9.37
 500,900 9.23 9.50 9.15 0 0 0
07/02/2023
9.23
 575,600 9.41 9.55 9.23 0 0 0
06/02/2023
9.37
 352,000 9.37 9.64 9.23 0 0 0
03/02/2023
9.37
 626,100 9.55 9.60 9.23 0 0 0
02/02/2023
9.27
 1,785,300 9.97 10.10 9.27 0 0 0
01/02/2023
9.97
 2,011,600 10.98 10.98 9.97 0 0 0
31/01/2023
10.70
 1,340,300 10.75 10.84 10.43 0 0 0
30/01/2023
10.75
 1,168,700 10.89 11.26 10.70 0 0 0
27/01/2023
10.89
 1,666,300 10.61 11.21 10.47 0 0 0
26/01/2023
6.35
 58,000 6.39 6.51 6.32 0 0 0
25/01/2023
6.35
 58,000 6.39 6.51 6.32 0 0 0
24/01/2023
6.35
 58,000 6.39 6.51 6.32 0 0 0
23/01/2023
6.35
 58,000 6.39 6.51 6.32 0 0 0
20/01/2023
6.35
 58,000 6.39 6.51 6.32 0 0 0
19/01/2023
10.52
 2,030,300 10.52 10.93 10.47 0 0 0
18/01/2023
10.89
 1,535,800 10.43 10.89 10.43 0 0 0
17/01/2023
10.20
 1,187,300 10.06 10.47 10.01 0 0 0
16/01/2023
10.06
 614,100 10.01 10.10 9.83 0 0 0
13/01/2023
10.06
 619,600 10.15 10.29 9.97 0 0 0
12/01/2023
10.01
 272,300 10.06 10.15 9.92 0 0 0
11/01/2023
9.97
 428,400 10.10 10.29 9.97 0 0 0
10/01/2023
9.97
 402,900 9.87 10.20 9.60 0 0 0
09/01/2023
9.92
 276,700 10.06 10.06 9.87 0 0 0
06/01/2023
9.87
 463,900 10.15 10.24 9.87 0 0 0
05/01/2023
10.10
 507,500 10.10 10.24 9.97 0 0 0
04/01/2023
10.06
 613,200 10.38 10.38 10.06 0 0 0
03/01/2023
9.97
 603,100 9.32 9.97 9.32 0 0 0
30/12/2022
9.32
 316,000 9.32 9.55 9.18 0 23,900 -0.2
29/12/2022
9.32
 395,200 9.55 9.83 9.32 16,700 0 0.2
28/12/2022
9.55
 264,700 9.55 9.69 9.32 8,400 2,300 0.1
27/12/2022
9.55
 432,100 9.14 9.55 8.90 30,500 0 0.3
26/12/2022
9.14
 770,100 9.83 9.92 9.14 0 20,700 -0.2
23/12/2022
9.83
 366,500 9.50 9.87 9.32 8,600 400 0.1
22/12/2022
9.50
 611,700 9.13 9.69 8.87 10,500 11,300 -0.0
21/12/2022
9.13
 765,700 9.69 9.97 9.05 12,500 41,000 -0.3
20/12/2022
9.69
 1,866,000 10.38 10.38 9.69 22,500 35,200 -0.1
19/12/2022
10.38
 1,073,300 10.75 11.21 10.33 9,900 57,000 -0.5
16/12/2022
10.75
 1,584,600 10.06 10.75 9.92 28,400 6,000 0.3
15/12/2022
10.06
 704,800 9.92 10.24 9.83 9,400 6,800 0.0
14/12/2022
9.92
 799,900 10.10 10.43 9.92 0 41,800 -0.4
13/12/2022
10.10
 1,222,600 9.87 10.10 9.22 11,100 3,100 0.1
12/12/2022
9.87
 1,752,000 10.61 11.07 9.87 3,800 27,200 -0.3
09/12/2022
10.61
 1,229,000 10.61 10.84 10.06 4,400 62,700 -0.7
08/12/2022
10.61
 1,375,400 9.92 10.61 10.20 8,500 12,800 -0.0
07/12/2022
9.92
 1,458,600 9.97 10.33 9.50 29,400 8,800 0.2
06/12/2022
9.97
 2,372,100 10.38 11.07 9.97 41,600 14,200 0.3
05/12/2022
10.38
 1,712,900 10.93 11.40 10.38 900 80,900 -0.9
02/12/2022
10.93
 1,537,300 10.29 10.98 9.78 1,300 48,100 -0.6
01/12/2022
10.29
 2,057,500 9.64 10.29 9.73 0 70,420 -0.8
30/11/2022
9.64
 648,100 9.03 9.64 9.32 0 6,450 -0.1
29/11/2022
9.03
 2,747,100 8.44 9.03 8.77 5,600 2,200 0.0
28/11/2022
8.44
 299,800 7.90 8.44 8.44 0 0 -0.1
25/11/2022
7.90
 596,600 7.38 7.90 7.52 0 16,500 -0.1
24/11/2022
7.38
 542,000 7.57 7.70 7.21 13,200 33,120 -0.2
23/11/2022
7.57
 648,300 7.98 8.00 7.50 500 56,500 -0.5
22/11/2022
7.98
 1,197,300 7.84 8.39 7.80 8,400 42,100 -0.3
21/11/2022
7.84
 783,300 7.59 7.88 7.66 1,300 34,100 -0.3
18/11/2022
7.59
 846,200 7.38 7.66 6.93 17,100 73,600 -0.5

Chính sách bảo mật | Điều khoản sử dụng |