CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.60
0
(0%)
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
(2025-11-17) 		-0.45 -3.72% 3,488,600 -92,300 -1.1
11.60
12.10
11.60
2 tháng
(2025-10-16) 		-0.85 -6.80% 9,602,000 -60,100 -0.7
11.60
12.50
11.60
3 tháng
(2025-09-16) 		-1.45 -11.07% 23,352,500 -611,500 -7.4
11.60
13.25
11.60
6 tháng
(2025-06-18) 		0.45 4.02% 110,946,600 -181,400 0.4
10.95
14.50
11.60
12 tháng
(2024-12-20) 		0.35 3.10% 227,292,400 -14,160 -0.7
9.54
14.50
11.60
24 tháng
(2023-12-26) 		1.84 18.76% 352,284,500 1,212,480 12.4
8
14.50
11.60
36 tháng
(2023-01-03) 		0.85 7.87% 545,153,700 965,180 9.4
8
15.65
11.60
60 tháng
(2021-01-11) 		-4.39 -27.36% 1,050,883,800 -1,294,450 -35.3
7.18
32.19
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
21/07/2021
16.36
 159,200 16.36 16.70 16.36 0 3,800 -0.1
20/07/2021
16.36
 131,500 16.21 16.36 15.93 1,800 0 0.0
19/07/2021
16.21
 370,700 16.70 16.70 16.21 0 13,400 -0.2
16/07/2021
16.70
 363,400 16.36 16.75 16.31 0 23,200 -0.4
15/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2021
16.36
 223,600 15.54 16.41 15.44 1,400 30,800 -0.5
14/07/2021
15.54
 146,800 15.63 16.18 15.36 0 11,500 -0.2
13/07/2021
15.63
 176,800 15.63 15.81 14.54 11,400 2,000 0.2
12/07/2021
15.63
 721,900 16.72 16.72 15.58 3,500 17,500 -0.2
09/07/2021
16.72
 350,500 16.86 16.90 16.49 900 2,100 -0.0
08/07/2021
16.86
 385,500 16.81 17.08 16.63 5,700 8,600 0
07/07/2021
16.81
 616,900 17.27 17.27 16.45 6,700 1,500 0.1
06/07/2021
17.27
 413,000 17.58 17.67 17.27 5,100 18,400 -0.3
05/07/2021
17.58
 328,800 17.63 17.90 17.40 18,800 11,900 0.1
02/07/2021
17.63
 349,000 17.63 17.81 17.54 1,500 0 0.0
01/07/2021
17.63
 285,500 17.72 17.81 17.49 1,100 3,200 -0.0
30/06/2021
17.72
 274,900 17.86 18.04 17.54 0 6,100 -0.1
29/06/2021
17.86
 392,400 17.99 18.17 17.63 0 12,400 -0.2
28/06/2021
17.99
 436,500 17.67 18.45 17.45 4,100 500 0.1
25/06/2021
17.67
 438,300 17.67 17.81 17.31 11,700 3,000 0.2
24/06/2021
17.67
 605,700 17.99 17.99 17.58 600 4,300 -0.1
23/06/2021
17.99
 723,100 18.31 18.31 17.86 0 19,700 -0.4
22/06/2021
18.31
 777,900 18.72 19.08 18.27 5,600 6,600 -0.0
21/06/2021
18.72
 634,300 19.54 19.54 18.63 1,100 27,800 -0.6
18/06/2021
19.54
 602,800 19.40 19.99 19.36 0 22,300 -0.5
17/06/2021
19.40
 864,300 19.36 19.99 19.08 2,000 11,900 -0.2
16/06/2021
19.36
 1,090,900 18.67 19.63 18.54 5,700 500 0.1
15/06/2021
18.67
 565,000 18.49 18.81 18.17 0 10,500 -0.2
14/06/2021
18.49
 716,700 18.36 18.77 18.04 1,300 6,300 -0.1
11/06/2021
18.36
 469,600 18.27 18.63 17.99 5,200 3,600 0.0
10/06/2021
18.27
 523,800 18.36 18.36 17.63 2,700 24,900 -0.4
09/06/2021
18.36
 628,600 17.81 18.54 16.90 18,600 600 0.4
08/06/2021
17.81
 993,500 19.08 19.08 17.81 3,100 10,500 -0.2
07/06/2021
19.08
 1,292,900 18.81 19.54 18.63 0 23,000 -0.5
04/06/2021
18.81
 1,026,700 18.63 19.08 18.63 800 51,600 -1.0
03/06/2021
18.63
 676,900 18.22 18.99 18.22 0 7,800 -0.2
02/06/2021
18.22
 1,222,500 17.45 18.22 17.31 0 600 -0.0
01/06/2021
17.45
 853,200 16.63 17.54 16.27 7,100 0 0.1
31/05/2021
16.63
 528,700 16.54 16.63 16.22 6,200 3,400 0.1
28/05/2021
16.54
 604,000 16.58 16.99 16.22 8,900 12,000 -0.1
27/05/2021
16.58
 646,400 16.58 17.08 15.99 0 9,700 -0.2
26/05/2021
16.58
 520,400 17.17 17.17 16.45 0 2,300 -0.0
25/05/2021
17.17
 407,300 16.90 17.67 16.90 12,000 20,100 -0.2
24/05/2021
16.90
 1,110,100 15.81 16.90 15.90 16,500 0 0.3
21/05/2021
15.81
 1,410,400 15.54 16.36 15.08 15,100 758,100 -12.7
20/05/2021
15.54
 496,500 15.58 15.63 15.40 0 10,700 -0.2
19/05/2021
15.58
 457,300 15.68 15.77 15.49 0 22,000 -0.4
18/05/2021
15.68
 432,900 15.68 15.95 15.58 0 4,300 -0.1
17/05/2021
15.68
 379,500 15.68 15.99 15.58 0 17,900 -0.3
14/05/2021
15.68
 295,800 15.72 15.90 15.63 3,600 14,900 -0.2
13/05/2021
15.72
 706,200 15.86 15.90 15.58 2,100 1,700 0.0
12/05/2021
15.86
 325,900 15.63 15.99 15.58 15,500 5,800 0.2
11/05/2021
15.63
 772,600 15.54 16.18 15.36 3,400 10,500 -0.1
10/05/2021
15.54
 322,400 15.81 15.81 15.36 0 4,300 -0.1
07/05/2021
15.81
 911,400 16.27 16.45 15.81 0 22,400 -0.4
06/05/2021
16.27
 576,400 15.81 16.58 15.63 0 10,000 -0.2
05/05/2021
15.81
 663,200 14.90 15.90 14.81 33,700 0 0.6
04/05/2021
14.90
 446,300 15.22 15.22 14.54 19,800 12,000 0.1
29/04/2021
15.22
 515,700 15.40 15.72 15.08 5,400 0 0.1
28/04/2021
15.40
 737,100 15.54 15.90 15.36 25,500 2,000 0.4
27/04/2021
15.54
 423,700 16.04 16.04 15.54 13,900 0 0.2
26/04/2021
16.04
 789,500 16.58 16.58 15.90 0 5,100 -0.1
23/04/2021
16.58
 618,200 16.04 16.58 15.45 67,600 0 1.2
22/04/2021
16.04
 1,210,500 17.22 17.22 16.04 4,800 36,200 -0.6
20/04/2021
17.22
 1,219,200 17.67 18.13 17.04 1,100 24,200 -0.4
19/04/2021
17.67
 746,800 18.13 18.40 17.45 2,300 6,700 -0.1
16/04/2021
18.13
 1,039,700 18.77 18.77 17.63 5,100 28,100 -0.5
15/04/2021
18.77
 1,264,100 18.99 18.99 17.67 5,800 16,400 -0.2
14/04/2021
18.99
 690,300 19.17 19.27 18.72 0 46,400 -1.0
13/04/2021
19.17
 626,900 19.58 19.76 18.90 300 16,000 -0.3
12/04/2021
19.58
 1,636,200 19.04 19.63 19.04 100 0 0.0
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

Chính sách bảo mật | Điều khoản sử dụng |