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)
17/11/2022
7.38
 817,100 7.09 7.58 7.20 14,000 124,800 -0.9
16/11/2022
7.09
 1,362,400 6.63 7.09 6.16 173,100 0 1.3
15/11/2022
6.63
 1,461,200 7.11 7.11 6.63 157,100 0 1.1
14/11/2022
7.11
 2,473,900 7.65 7.65 7.11 110,300 3,000 0.8
11/11/2022
7.65
 1,697,800 8.22 8.30 7.65 146,300 100 1.2
10/11/2022
8.22
 1,216,200 8.84 8.85 8.22 95,500 0 0.9
09/11/2022
8.84
 2,187,000 9.50 9.92 8.84 54,040 13,700 0.4
08/11/2022
9.50
 1,794,300 10.20 10.20 9.50 0 0 0.0
07/11/2022
10.20
 1,163,400 10.93 10.93 10.20 2,300 0 0.0
04/11/2022
10.93
 1,923,800 11.72 11.72 10.93 0 45,400 -0.5
03/11/2022
11.72
 2,849,100 12.41 12.83 11.72 0 100,000 -1.3
02/11/2022
12.41
 2,139,300 11.63 12.41 11.63 50,500 0 0.7
01/11/2022
11.63
 2,363,300 11.53 12.09 11.03 68,700 0 0.9
31/10/2022
11.53
 1,980,300 12.36 12.36 11.53 11,000 0 0.1
28/10/2022
12.36
 1,704,000 12.64 13.10 11.90 8,370 11,900 0.0
27/10/2022
12.64
 4,226,500 12.27 12.73 11.44 72,700 0 0.9
26/10/2022
12.27
 753,500 13.15 13.38 12.27 14,100 0 0.2
25/10/2022
13.15
 1,968,500 14.12 14.12 13.15 11,900 10,000 0.0
24/10/2022
14.12
 227,800 15.18 15.18 14.12 0 0 0
21/10/2022
15.18
 440,900 16.29 16.29 15.18 0 0 0
20/10/2022
16.29
 410,500 16.79 16.79 16.15 0 1,600 0.0
19/10/2022
16.79
 568,900 16.89 16.98 16.42 0 5,400 -0.1
18/10/2022
16.89
 1,222,300 16.33 17.02 16.42 0 900 0.0
17/10/2022
16.33
 406,800 16.33 16.42 15.50 1,600 0 0.0
14/10/2022
16.33
 1,441,700 15.59 16.33 15.13 5,400 0 0.1
13/10/2022
15.59
 1,069,200 16.75 17.07 15.59 900 0 0.0
12/10/2022
16.75
 1,162,400 17.02 17.72 15.96 0 16,200 -0.3
11/10/2022
17.02
 1,234,700 18.27 18.27 17.02 0 57,200 -1.1
10/10/2022
18.27
 1,205,000 18.27 18.32 17.16 0 56,300 -1.1
07/10/2022
18.27
 1,855,300 18.04 18.27 16.79 0 8,200 -0.2
06/10/2022: Cổ tức tiền mặt tỉ lệ: 7%
06/10/2022
18.04
 920,700 17.90 18.92 17.53 100 71,700 -1.4
05/10/2022
17.90
 1,016,800 16.92 18.08 16.97 7,600 0 0.2
04/10/2022
16.92
 705,400 16.56 16.92 16.03 15,100 27,500 -0.2
03/10/2022
16.56
 852,400 16.92 17.10 15.76 2,500 43,200 -0.8
30/09/2022
16.92
 1,112,000 16.12 16.92 15.01 155,300 0 3.0
29/09/2022
16.12
 1,050,700 16.56 17.10 15.85 52,700 0 1.0
28/09/2022
16.56
 2,240,200 17.77 17.77 16.56 42,600 0 0.8
27/09/2022
17.77
 1,934,700 19.06 19.06 17.77 4,400 1,400 0.1
26/09/2022
19.06
 1,327,900 20.48 20.48 19.06 0 0 0.0
23/09/2022
20.48
 863,900 20.48 20.93 20.13 0 60 0.0
22/09/2022
20.48
 897,000 20.22 20.48 19.46 0 5,500 -0.1
21/09/2022
20.22
 1,193,800 20.48 20.57 19.77 0 0 -0.7
20/09/2022
20.48
 1,549,600 20.39 20.93 19.59 0 0 -0.7
19/09/2022
20.39
 1,527,000 21.69 21.82 20.17 0 30,300 -0.7
16/09/2022
21.69
 2,532,300 21.51 22.31 21.51 0 76,600 -1.9
15/09/2022
21.51
 1,933,100 20.93 21.82 20.93 0 7,600 0.6
14/09/2022
20.93
 1,180,800 20.93 21.20 20.31 28,200 3,800 0.3
13/09/2022
20.93
 1,832,000 20.22 20.93 19.82 36,000 1,000 0.3
12/09/2022
20.22
 660,100 20.31 20.48 19.95 2,900 8,990 0.3
09/09/2022
20.31
 2,383,200 20.35 20.35 18.97 18,500 3,600 0.3
08/09/2022
20.35
 1,251,900 20.93 20.93 20.04 12,300 0 0.3
07/09/2022
20.93
 1,255,000 21.28 21.37 20.48 0 0 0.2
06/09/2022
21.28
 1,737,100 21.15 21.51 20.88 11,800 1,800 0.2
05/09/2022
21.15
 1,266,700 20.88 21.24 20.31 3,000 2,500 0.0
31/08/2022
20.88
 1,544,500 20.48 20.88 19.99 1,400 3,000 0.0
30/08/2022
20.48
 2,697,200 19.86 20.79 19.68 11,000 0 0.3
29/08/2022
19.86
 1,862,400 19.19 19.86 18.35 2,500 0 0.1
26/08/2022
19.19
 1,661,900 19.15 19.41 18.52 0 16,000 -0.3
25/08/2022
19.15
 2,438,000 19.55 19.68 18.70 0 3,100 -0.1
24/08/2022
19.55
 1,156,900 19.50 19.82 19.33 4,500 0 0.1
23/08/2022
19.50
 1,642,100 18.52 19.50 18.17 0 300 0.0
22/08/2022
18.52
 1,524,400 18.17 18.79 17.81 0 21,000 -0.4
19/08/2022
18.17
 1,747,900 18.17 18.52 17.72 0 2,700 -0.1
18/08/2022
18.17
 1,216,200 17.99 18.26 17.28 0 0 -0.2
17/08/2022
17.99
 1,040,200 18.35 18.70 17.54 5,500 15,000 -0.2
16/08/2022
18.35
 1,413,000 17.32 18.35 16.56 1,700 2,000 0.0
15/08/2022
17.32
 736,000 17.63 17.77 16.92 0 0 -0.1
12/08/2022
17.63
 934,600 17.23 17.63 16.21 0 5,000 -0.1
11/08/2022
17.23
 2,243,900 17.23 18.43 16.92 5,700 0 0.1
10/08/2022
17.23
 963,000 16.21 17.32 16.16 4,000 20,400 -0.3
09/08/2022
16.21
 1,248,200 15.18 16.21 14.96 5,000 3,800 0.0
08/08/2022
15.18
 327,400 15.32 15.50 15.05 6,500 21,300 -0.3
05/08/2022
15.32
 476,600 15.23 15.76 14.83 0 5,000 -0.1
04/08/2022
15.23
 613,600 15.10 15.81 14.87 3,000 18,500 -0.3
03/08/2022
15.10
 1,168,300 14.47 15.45 14.69 2,900 23,200 -0.3
02/08/2022
14.47
 1,059,000 13.54 14.47 13.36 2,400 24,200 -0.4
01/08/2022
13.54
 380,300 13.18 13.71 13.18 2,000 13,400 -0.2
29/07/2022
13.18
 484,000 12.91 13.45 12.65 2,900 600 0.0
28/07/2022
12.91
 378,500 12.91 13.18 12.87 13,300 1,900 0.2
27/07/2022
12.91
 130,400 12.74 13.18 12.47 0 1,900 0.0
26/07/2022
12.74
 505,100 12.74 13.45 12.56 0 23,300 -0.3
25/07/2022
12.74
 875,200 11.93 12.74 11.93 1,500 1,200 0.0
22/07/2022
11.93
 404,700 12.38 12.38 11.93 0 3,200 0.0
21/07/2022
12.38
 180,800 12.38 12.78 12.20 100 12,700 -0.2
20/07/2022
12.38
 429,100 11.58 12.38 11.71 0 100 0.0
19/07/2022
11.58
 349,700 11.35 11.62 11.09 3,200 1,900 0.0
18/07/2022
11.35
 179,400 11.58 11.76 11.35 0 3,400 0.0
15/07/2022
11.58
 252,000 11.76 12.02 11.58 0 11,200 -0.1
14/07/2022
11.76
 418,400 11.18 11.76 11.18 2,400 3,800 0.0
13/07/2022
11.18
 456,000 10.46 11.18 10.60 2,400 0 0.0
12/07/2022
10.46
 301,000 9.80 10.46 9.80 5,700 0 0.1
11/07/2022
9.80
 109,700 10.20 10.29 9.80 800 600 0.0
08/07/2022
10.20
 177,500 9.84 10.42 9.80 8,900 1,800 0.0
07/07/2022
9.84
 111,200 9.53 9.93 9.40 1,000 1,700 0.0
06/07/2022
9.53
 139,500 9.62 9.80 9.53 9,400 6,800 0.0
05/07/2022
9.62
 89,500 9.89 9.89 9.62 0 11,200 -0.1
04/07/2022
9.89
 58,600 9.84 10.15 9.84 600 3,900 0.0
01/07/2022
9.84
 208,000 9.97 10.06 9.66 3,300 13,800 -0.1
30/06/2022
9.97
 182,700 10.33 10.55 9.97 700 3,900 0.0
29/06/2022
10.33
 151,900 10.42 10.51 10.06 8,000 0 0.1

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