CTCP Kinh doanh và Phát triển Bình Dương (tdc)

6.46
0.06
(0.94%)
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
(2026-09-08) 		-0.70 -9.86% 2,233,500 300 0
6.37
7.18
6.46
2 tháng
(2026-08-10) 		-1.34 -17.31% 3,752,400 300 0
6.37
7.74
6.46
3 tháng
(2026-07-10) 		-2.60 -28.89% 11,137,500 300 0
6.37
9
6.46
6 tháng
(2026-04-13) 		-3.80 -37.23% 17,274,000 300 0
6.37
10.20
6.46
12 tháng
(2025-10-13) 		-5.32 -45.38% 43,405,500 300 0
6.37
11.72
6.46
24 tháng
(2024-10-18) 		-2.56 -28.57% 277,428,600 300 0
6.37
13.38
6.46
36 tháng
(2023-10-24) 		-2.39 -27.22% 398,931,600 300 0
6.37
13.38
6.46
60 tháng
(2021-11-03) 		-21.25 -76.86% 873,397,100 300 0
6.37
28.19
6.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/10/2022
13.15
 1,968,500 13.15 13.93 13.15 0 0 0
24/10/2022
14.12
 227,800 14.12 14.21 14.12 0 0 0
21/10/2022
15.18
 440,900 15.69 16.06 15.18 0 0 0
20/10/2022
16.29
 410,500 16.70 16.70 16.15 0 0 0
19/10/2022
16.79
 568,900 16.89 16.98 16.42 0 0 0
18/10/2022
16.89
 1,222,300 16.61 17.02 16.42 0 0 0
17/10/2022
16.33
 406,800 16.15 16.42 15.50 0 0 0
14/10/2022
16.33
 1,441,700 15.87 16.33 15.13 0 0 0
13/10/2022
15.59
 1,069,200 16.98 17.07 15.59 0 0 0
12/10/2022
16.75
 1,162,400 17.02 17.72 15.96 0 0 0
11/10/2022
17.02
 1,234,700 17.99 17.99 17.02 0 0 0
10/10/2022
18.27
 1,205,000 17.16 18.32 17.16 0 0 0
07/10/2022
18.27
 1,855,300 17.72 18.27 16.79 0 0 0
06/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
06/10/2022
18.04
 920,700 18.32 18.92 17.53 0 0 0
05/10/2022
17.90
 1,016,800 17.10 18.08 16.97 0 0 0
04/10/2022
16.92
 705,400 16.88 16.92 16.03 0 0 0
03/10/2022
16.56
 852,400 16.74 17.10 15.76 0 0 0
30/09/2022
16.92
 1,112,000 15.90 16.92 15.01 0 0 0
29/09/2022
16.12
 1,050,700 17.10 17.10 15.85 0 0 0
28/09/2022
16.56
 2,240,200 17.01 17.63 16.56 0 0 0
27/09/2022
17.77
 1,934,700 19.01 19.06 17.77 0 0 0
26/09/2022
19.06
 1,327,900 19.86 19.99 19.06 0 0 0
23/09/2022
20.48
 863,900 20.48 20.93 20.13 0 0 0
22/09/2022
20.48
 897,000 19.73 20.48 19.46 0 0 0
21/09/2022
20.22
 1,193,800 20.48 20.57 19.77 0 0 0
20/09/2022
20.48
 1,549,600 20.93 20.93 19.59 0 0 0
19/09/2022
20.39
 1,527,000 21.82 21.82 20.17 0 0 0
16/09/2022
21.69
 2,532,300 21.51 22.31 21.51 0 0 0
15/09/2022
21.51
 1,933,100 20.93 21.82 20.93 0 0 0
14/09/2022
20.93
 1,180,800 20.31 21.20 20.31 0 0 0
13/09/2022
20.93
 1,832,000 20.04 20.93 19.82 0 0 0
12/09/2022
20.22
 660,100 20.44 20.48 19.95 0 0 0
09/09/2022
20.31
 2,383,200 20.31 20.35 18.97 0 0 0
08/09/2022
20.35
 1,251,900 20.84 20.84 20.04 0 0 0
07/09/2022
20.93
 1,255,000 20.84 21.37 20.48 0 0 0
06/09/2022
21.28
 1,737,100 20.93 21.51 20.88 0 0 0
05/09/2022
21.15
 1,266,700 20.84 21.24 20.31 0 0 0
31/08/2022
20.88
 1,544,500 20.04 20.88 19.99 0 0 0
30/08/2022
20.48
 2,697,200 19.86 20.79 19.68 0 0 0
29/08/2022
19.86
 1,862,400 18.88 19.86 18.35 0 0 0
26/08/2022
19.19
 1,661,900 19.06 19.41 18.52 0 0 0
25/08/2022
19.15
 2,438,000 19.68 19.68 18.70 0 0 0
24/08/2022
19.55
 1,156,900 19.50 19.82 19.33 0 0 0
23/08/2022
19.50
 1,642,100 18.35 19.50 18.17 0 0 0
22/08/2022
18.52
 1,524,400 17.81 18.79 17.81 0 0 0
19/08/2022
18.17
 1,747,900 17.81 18.52 17.72 0 0 0
18/08/2022
18.17
 1,216,200 17.46 18.26 17.28 0 0 0
17/08/2022
17.99
 1,040,200 17.86 18.70 17.54 0 0 0
16/08/2022
18.35
 1,413,000 17.01 18.35 16.56 0 0 0
15/08/2022
17.32
 736,000 17.63 17.77 16.92 0 0 0
12/08/2022
17.63
 934,600 16.74 17.63 16.21 0 0 0
11/08/2022
17.23
 2,243,900 17.32 18.43 16.92 0 0 0
10/08/2022
17.23
 963,000 16.16 17.32 16.16 0 0 0
09/08/2022
16.21
 1,248,200 14.96 16.21 14.96 0 0 0
08/08/2022
15.18
 327,400 15.50 15.50 15.05 0 0 0
05/08/2022
15.32
 476,600 15.23 15.76 14.83 0 0 0
04/08/2022
15.23
 613,600 15.10 15.81 14.87 0 0 0
03/08/2022
15.10
 1,168,300 14.87 15.45 14.69 0 0 0
02/08/2022
14.47
 1,059,000 13.76 14.47 13.36 0 0 0
01/08/2022
13.54
 380,300 13.18 13.71 13.18 0 0 0
29/07/2022
13.18
 484,000 12.91 13.45 12.65 0 0 0
28/07/2022
12.91
 378,500 13.09 13.18 12.87 0 0 0
27/07/2022
12.91
 130,400 12.69 13.18 12.47 0 0 0
26/07/2022
12.74
 505,100 13.09 13.45 12.56 0 0 0
25/07/2022
12.74
 875,200 12.11 12.74 11.93 0 0 0
22/07/2022
11.93
 404,700 12.33 12.38 11.93 0 0 0
21/07/2022
12.38
 180,800 12.47 12.78 12.20 0 0 0
20/07/2022
12.38
 429,100 11.93 12.38 11.71 0 0 0
19/07/2022
11.58
 349,700 11.35 11.62 11.09 0 0 0
18/07/2022
11.35
 179,400 11.49 11.76 11.35 0 0 0
15/07/2022
11.58
 252,000 12.02 12.02 11.58 0 0 0
14/07/2022
11.76
 418,400 11.18 11.76 11.18 0 0 0
13/07/2022
11.18
 456,000 10.69 11.18 10.60 0 0 0
12/07/2022
10.46
 301,000 9.80 10.46 9.80 0 0 0
11/07/2022
9.80
 109,700 10.15 10.29 9.80 0 0 0
08/07/2022
10.20
 177,500 9.80 10.42 9.80 0 0 0
07/07/2022
9.84
 111,200 9.53 9.93 9.40 0 0 0
06/07/2022
9.53
 139,500 9.62 9.80 9.53 0 0 0
05/07/2022
9.62
 89,500 9.89 9.89 9.62 0 0 0
04/07/2022
9.89
 58,600 10.15 10.15 9.84 0 0 0
01/07/2022
9.84
 208,000 9.89 10.06 9.66 0 0 0
30/06/2022
9.97
 182,700 10.33 10.55 9.97 0 0 0
29/06/2022
10.33
 151,900 10.42 10.51 10.06 0 0 0
28/06/2022
10.42
 151,300 10.42 10.64 10.20 0 0 0
27/06/2022
10.42
 183,000 10.46 10.46 10.11 0 0 0
24/06/2022
10.33
 165,400 10.20 10.38 9.97 0 0 0
23/06/2022
10.02
 94,500 10.24 10.24 9.80 0 0 0
22/06/2022
9.66
 422,100 9.26 9.89 9.13 0 0 0
21/06/2022
9.26
 717,200 9.35 9.62 9.26 0 0 0
20/06/2022
9.93
 233,700 10.69 10.69 9.93 0 0 0
17/06/2022
10.64
 411,400 11.13 11.13 10.64 0 0 0
16/06/2022
11.40
 224,500 11.58 11.76 11.22 0 0 0
15/06/2022
11.49
 505,100 12.02 12.02 11.13 0 0 0
14/06/2022
11.93
 303,100 11.58 12.29 11.58 0 0 0
13/06/2022
12.29
 351,900 12.29 12.82 12.20 0 0 0
10/06/2022
12.96
 206,800 13.05 13.05 12.82 0 0 0
09/06/2022
13.05
 164,500 13.31 13.31 13.00 0 0 0
08/06/2022
13.05
 313,500 12.51 13.31 12.51 0 0 0
07/06/2022
12.74
 337,500 12.65 12.74 12.33 0 0 0
06/06/2022
12.65
 200,300 12.47 12.87 12.47 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc