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)
28/06/2022
10.42
 151,300 10.42 10.64 10.20 11,300 400 0.1
27/06/2022
10.42
 183,000 10.33 10.46 10.11 12,900 0 0.1
24/06/2022
10.33
 165,400 10.02 10.38 9.97 17,500 3,500 0.2
23/06/2022
10.02
 94,500 9.66 10.24 9.80 0 3,200 -0.0
22/06/2022
9.66
 422,100 9.26 9.89 9.13 12,700 7,000 0.1
21/06/2022
9.26
 717,200 9.93 9.93 9.26 16,500 0 0.2
20/06/2022
9.93
 233,700 10.64 10.69 9.93 0 3,000 -0.0
17/06/2022
10.64
 411,400 11.40 11.40 10.64 0 17,100 -0.2
16/06/2022
11.40
 224,500 11.49 11.76 11.22 0 7,400 -0.1
15/06/2022
11.49
 505,100 11.93 12.02 11.13 1,900 21,400 -0.3
14/06/2022
11.93
 303,100 12.29 12.29 11.58 0 115,500 -1.5
13/06/2022
12.29
 351,900 12.96 12.96 12.20 0 16,200 -0.2
10/06/2022
12.96
 206,800 13.05 13.05 12.82 2,100 1,500 0.0
09/06/2022
13.05
 164,500 13.05 13.31 13.00 8,900 0 0.1
08/06/2022
13.05
 313,500 12.74 13.31 12.51 36,200 200 0.5
07/06/2022
12.74
 337,500 12.65 12.74 12.33 1,200 11,100 -0.1
06/06/2022
12.65
 200,300 12.82 12.87 12.47 7,700 2,000 0.1
03/06/2022
12.82
 240,300 12.87 12.96 12.78 6,700 9,400 -0.0
02/06/2022
12.87
 452,500 13.09 13.18 12.82 6,700 1,000 0.1
01/06/2022
13.09
 241,800 13.36 13.45 12.91 2,500 4,300 -0.0
31/05/2022
13.36
 349,200 13.71 13.71 13.18 4,300 4,300 0
30/05/2022
13.71
 112,700 13.67 13.80 13.45 2,000 1,100 0.0
27/05/2022
13.67
 351,000 13.05 13.80 13.09 11,400 400 0.2
26/05/2022
13.05
 409,200 12.82 13.18 12.82 5,700 8,700 -0.0
25/05/2022
12.82
 322,000 12.47 12.87 12.42 6,300 5,300 0.0
24/05/2022
12.47
 149,900 12.78 12.87 12.42 300 4,500 -0.1
23/05/2022
12.78
 216,700 12.74 13.00 12.42 3,900 5,200 -0.0
20/05/2022
12.74
 271,300 12.74 13.09 12.47 3,100 0 0.0
19/05/2022
12.74
 252,500 13.09 13.18 12.47 7,300 0 0.1
18/05/2022
13.09
 154,200 13.05 13.27 12.69 9,100 0 0.1
17/05/2022
13.05
 339,300 12.20 13.05 12.11 6,100 3,200 0.0
16/05/2022
12.20
 332,400 12.16 13.00 11.35 14,400 8,800 0.1
13/05/2022
12.16
 553,600 13.05 13.09 12.16 2,900 12,900 -0.1
12/05/2022
13.05
 319,500 14.03 14.16 13.05 2,500 18,400 -0.2
11/05/2022
14.03
 132,600 13.54 14.03 13.40 8,900 1,800 0.1
10/05/2022
13.54
 373,800 13.14 13.54 12.82 11,700 5,200 0.1
09/05/2022
13.14
 467,400 14.12 14.12 13.14 100 17,700 -0.3
06/05/2022
14.12
 190,300 14.52 14.52 14.12 15,200 3,200 0.2
05/05/2022
14.52
 137,600 14.65 14.92 14.16 500 12,700 -0.2
04/05/2022
14.65
 325,800 14.96 15.14 14.25 2,700 16,100 -0.2
29/04/2022
14.96
 487,100 14.61 14.96 14.25 16,500 0 0.3
28/04/2022
14.61
 578,700 14.52 14.78 14.25 3,000 14,300 -0.2
27/04/2022
14.52
 365,300 13.71 14.61 13.54 11,400 6,100 0.1
26/04/2022
13.71
 645,300 13.23 13.80 12.47 56,600 100 0.8
25/04/2022
13.23
 552,300 14.20 14.43 13.23 9,700 3,400 0.1
22/04/2022
14.20
 732,300 14.20 14.74 13.36 33,100 400 0.5
21/04/2022
14.20
 752,800 15.27 15.27 14.20 39,000 0 0.6
20/04/2022
15.27
 584,100 16.39 16.83 15.27 23,000 0 0.4
19/04/2022
16.39
 569,300 17.59 18.08 16.39 0 100 -0.0
18/04/2022
17.59
 588,600 18.88 18.88 17.59 100 900 -0.0
15/04/2022
18.88
 320,700 18.97 19.41 18.61 0 0 0
14/04/2022
18.97
 200,600 19.41 19.59 18.97 0 100 -0.0
13/04/2022
19.41
 675,400 18.35 19.41 17.50 700 0 0.0
12/04/2022
18.35
 445,900 19.68 19.86 18.35 200 300 -0.0
08/04/2022
19.68
 575,500 20.39 20.53 19.59 5,200 700 0.1
07/04/2022
20.39
 330,600 20.66 20.79 20.26 500 100 0.0
06/04/2022
20.66
 358,400 21.11 21.11 20.57 0 5,200 -0.1
05/04/2022
21.11
 675,400 20.66 21.37 20.48 0 1,500 -0.0
04/04/2022
20.66
 333,200 20.44 21.24 20.53 300 11,300 -0.3
01/04/2022
20.44
 479,900 20.17 20.53 20.08 100 10,600 -0.2
31/03/2022
20.17
 547,400 20.31 20.71 20.13 0 14,700 -0.3
30/03/2022
20.31
 947,100 21.24 21.24 20.04 9,800 32,800 -0.5
29/03/2022
21.24
 545,400 20.84 21.28 20.84 14,600 6,900 0.2
28/03/2022
20.84
 1,009,400 22.04 22.04 20.53 0 25,200 -0.6
25/03/2022
22.04
 660,800 22.13 22.44 21.69 1,100 4,200 -0.1
24/03/2022
22.13
 1,494,700 21.42 22.26 21.20 14,500 0 0.4
23/03/2022
21.42
 600,300 21.46 21.64 21.24 9,800 0 0.2
22/03/2022
21.46
 798,500 21.64 21.82 21.46 10,800 0 0.3
21/03/2022
21.64
 917,200 20.97 21.73 20.93 20,700 0 0.5
18/03/2022
20.97
 312,600 21.02 21.37 20.93 0 0 0
17/03/2022
21.02
 473,200 20.93 21.37 20.84 13,000 0 0.3
16/03/2022
20.93
 493,800 20.93 21.20 20.75 11,400 600 0.3
15/03/2022
20.93
 324,200 20.22 21.02 20.22 300 18,300 -0.4
14/03/2022
20.22
 657,900 20.66 20.66 19.73 400 3,100 -0.1
11/03/2022
20.66
 896,700 21.20 21.20 20.53 0 6,700 -0.2
10/03/2022
21.20
 472,700 21.06 21.55 21.20 18,300 1,400 0.4
09/03/2022
21.06
 708,500 21.46 21.55 20.84 1,000 30,200 -0.7
08/03/2022
21.46
 949,300 22.00 22.22 21.46 400 29,700 -0.7
07/03/2022
22.00
 1,368,200 21.46 22.31 21.20 6,600 1,400 0.1
04/03/2022
21.46
 858,200 20.97 21.73 20.97 3,200 0 0.1
03/03/2022
20.97
 603,900 21.02 21.33 20.79 9,200 7,400 0.0
02/03/2022
21.02
 503,400 21.42 21.73 21.02 0 24,700 -0.6
01/03/2022
21.42
 678,600 20.93 21.69 20.84 32,500 0 0.8
28/02/2022
20.93
 569,200 21.46 21.51 20.57 0 3,600 -0.1
25/02/2022
21.46
 494,900 21.37 21.73 21.37 20,800 0 0.5
24/02/2022
21.37
 1,602,700 22.09 22.09 20.57 0 2,500 -0.1
23/02/2022
22.09
 539,600 21.73 22.35 21.51 33,500 0 0.8
22/02/2022
21.73
 944,900 22.35 22.35 21.55 0 1,900 -0.0
21/02/2022
22.35
 2,145,700 22.26 23.07 21.55 2,500 500 0.0
18/02/2022
22.26
 2,350,900 23.29 23.29 22.00 0 0 0
17/02/2022
23.29
 701,500 23.20 23.73 23.07 0 0 0
16/02/2022
23.20
 1,532,900 22.80 23.51 22.49 7,300 0 0.2
15/02/2022
22.80
 708,100 22.80 23.11 22.49 100 1,300 -0.0
14/02/2022
22.80
 1,406,000 23.64 23.64 22.53 0 8,600 -0.2
11/02/2022
23.64
 1,488,000 22.13 23.64 21.77 0 2,000 -0.0
10/02/2022
22.13
 752,900 21.64 22.26 21.64 200 25,000 -0.6
09/02/2022
21.64
 630,900 20.57 21.77 20.57 7,900 13,100 -0.1
08/02/2022
20.57
 598,400 20.39 20.93 20.26 0 600 -0.0
07/02/2022
20.39
 572,800 19.68 21.02 19.95 16,200 0 0.4
28/01/2022
19.68
 622,800 19.50 19.86 18.92 13,600 49,800 -0.8

Chính sách bảo mật | Điều khoản sử dụng |