CTCP Kinh doanh và Phát triển Bình Dương (tdc)

9.79
-0.16
(-1.61%)
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
(2024-10-15) 		0.27 2.82% 5,946,500 193,400 2.0
9.56
10.20
9.83
2 tháng
(2024-09-16) 		-0.82 -7.70% 19,174,200 809,100 8.5
9.56
11.10
9.83
3 tháng
(2024-08-16) 		-2.27 -18.76% 40,326,600 879,400 9.2
9.56
12.10
9.83
6 tháng
(2024-05-20) 		1.23 14.30% 88,340,400 1,172,600 12.5
8.48
12.10
9.83
12 tháng
(2023-11-20) 		-0.01 -0.10% 119,020,800 922,940 10.1
8
12.10
9.83
24 tháng
(2022-11-25) 		1.27 14.84% 332,142,600 404,470 3.9
8
15.65
9.83
36 tháng
(2021-11-30) 		-17.19 -63.63% 576,838,400 700,210 3.1
7.18
30.55
9.83
60 tháng
(2019-12-11) 		3.14 46.99% 884,203,690 -725,820 -27.2
5.06
32.19
9.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
24/06/2020
6.64
 121,010 6.69 6.69 6.61 0 0 0
23/06/2020
6.69
 189,060 6.64 6.73 6.65 0 0 0
22/06/2020
6.64
 124,980 6.68 6.68 6.61 0 40 -0.0
19/06/2020
6.68
 52,900 6.62 6.75 6.62 0 0 0
18/06/2020
6.62
 92,550 6.53 6.62 6.53 0 0 0
17/06/2020
6.53
 43,720 6.52 6.69 6.52 0 0 0
16/06/2020
6.52
 117,320 6.45 6.56 6.40 0 0 0
15/06/2020
6.45
 200,540 6.74 6.74 6.36 0 0 0
12/06/2020
6.74
 295,140 6.77 6.77 6.59 0 0 0
11/06/2020
6.77
 520,670 6.83 7.01 6.77 0 26,570 -0.2
10/06/2020
6.83
 275,390 6.79 6.83 6.69 46,000 65,000 -0.2
09/06/2020
6.79
 156,540 6.83 6.83 6.73 12,000 31,310 -0.2
08/06/2020
6.83
 402,700 6.77 6.84 6.77 0 74,070 -0.6
05/06/2020
6.77
 245,370 6.61 6.81 6.57 0 0 0
04/06/2020
6.61
 167,620 6.56 6.63 6.56 0 0 0
03/06/2020
6.56
 58,000 6.56 6.56 6.54 0 0 0
02/06/2020
6.56
 219,000 6.57 6.61 6.54 0 97,980 -0.8
01/06/2020
6.57
 141,630 6.57 6.61 6.53 0 0 0
29/05/2020
6.57
 30,960 6.58 6.58 6.53 0 0 0
28/05/2020
6.58
 93,410 6.60 6.60 6.52 0 0 0
27/05/2020
6.60
 73,590 6.60 6.68 6.52 40 0 0.0
26/05/2020
6.60
 107,160 6.56 6.65 6.56 190 0 0.0
25/05/2020
6.56
 205,070 6.45 6.60 6.43 0 0 0
22/05/2020
6.45
 151,890 6.48 6.50 6.44 8,000 0 0.1
21/05/2020
6.48
 101,110 6.46 6.56 6.47 290 0 0.0
20/05/2020
6.46
 154,170 6.42 6.52 6.42 30 0 0.0
19/05/2020
6.42
 99,950 6.36 6.52 6.37 0 0 0
18/05/2020
6.36
 24,790 6.40 6.40 6.33 0 0 0
15/05/2020
6.40
 146,430 6.48 6.52 6.30 0 0 0
14/05/2020
6.48
 76,660 6.52 6.52 6.44 0 0 0
13/05/2020
6.52
 199,620 6.32 6.66 6.28 0 0 0
12/05/2020
6.32
 49,400 6.25 6.32 6.21 0 0 0
11/05/2020
6.25
 39,530 6.15 6.25 6.20 40 11,190 -0.1
08/05/2020
6.15
 97,730 6.17 6.26 6.15 0 29,090 -0.2
07/05/2020
6.17
 66,230 6.16 6.24 6.13 0 18,170 -0.1
06/05/2020
6.16
 132,290 6.15 6.16 6.03 0 32,840 -0.2
05/05/2020
6.15
 23,100 6.17 6.26 6.13 0 5,550 -0.0
04/05/2020
6.17
 30,710 6.22 6.27 6.17 0 6,690 -0.1
29/04/2020
6.22
 69,750 6.24 6.27 6.22 0 0 0
28/04/2020
6.24
 19,080 6.26 6.27 6.17 0 0 0
27/04/2020
6.26
 22,870 6.26 6.26 6.14 0 0 0
24/04/2020
6.26
 27,740 6.27 6.28 6.16 0 0 0
23/04/2020
6.27
 35,640 6.12 6.32 6.20 0 0 0
22/04/2020
6.12
 16,460 6.01 6.13 5.85 0 0 0
21/04/2020
6.01
 97,910 6.20 6.28 6.00 0 0 0
20/04/2020
6.20
 58,690 6.27 6.34 6.20 0 0 0
17/04/2020
6.27
 114,590 5.87 6.27 5.87 0 0 0
16/04/2020
5.87
 69,860 5.90 5.90 5.79 0 0 0
15/04/2020
5.90
 80,090 5.88 5.95 5.79 0 0 0
14/04/2020
5.88
 64,080 5.91 5.91 5.77 0 0 0
13/04/2020
5.91
 25,000 5.79 5.91 5.75 0 0 0
10/04/2020
5.79
 63,730 5.75 5.95 5.75 0 0 0
09/04/2020
5.75
 90,430 5.75 5.95 5.73 0 0 0
08/04/2020
5.75
 45,990 5.77 5.77 5.63 14,000 7,000 0.0
07/04/2020
5.77
 121,170 5.76 5.79 5.71 0 0 0
06/04/2020
5.76
 163,470 5.38 5.76 5.46 0 0 0
03/04/2020
5.38
 104,710 5.22 5.42 5.18 0 0 0
01/04/2020
5.22
 35,000 5.09 5.22 4.89 40 0 0.0
31/03/2020
5.09
 55,870 5.06 5.15 4.97 0 25,000 -0.2
30/03/2020
5.06
 185,200 5.44 5.64 5.06 0 0 0
27/03/2020
5.44
 24,940 5.46 5.62 5.34 0 0 0
26/03/2020
5.46
 72,970 5.68 5.72 5.46 0 0 0
25/03/2020
5.68
 281,450 5.55 5.71 5.48 0 0 0
24/03/2020
5.55
 68,010 5.42 5.59 5.34 0 9,570 -0.1
23/03/2020
5.42
 271,070 5.82 5.82 5.42 0 0 0
20/03/2020
5.82
 42,770 5.74 5.92 5.65 0 0 0
19/03/2020
5.74
 54,130 5.87 5.92 5.63 0 120 -0.0
18/03/2020
5.87
 209,710 5.79 5.95 5.71 0 0 0
17/03/2020
5.79
 110,520 5.99 6.15 5.63 0 0 0
16/03/2020
5.99
 128,550 6.20 6.28 5.95 0 0 0
13/03/2020
6.20
 112,250 5.97 6.24 5.59 0 180 -0.0
12/03/2020
5.97
 285,440 6.41 6.41 5.96 0 330 -0.0
11/03/2020
6.41
 55,340 6.52 6.59 6.28 0 0 0
10/03/2020
6.52
 90,570 6.21 6.52 6.21 0 90 -0.0
09/03/2020
6.21
 61,500 6.65 6.69 6.21 0 0 0
06/03/2020
6.65
 14,170 6.63 6.65 6.61 0 840 -0.0
05/03/2020
6.63
 44,430 6.59 6.69 6.61 0 40 -0.0
04/03/2020
6.59
 19,850 6.65 6.65 6.59 0 0 0
03/03/2020
6.65
 58,110 6.56 6.65 6.56 0 0 0
02/03/2020
6.56
 89,290 6.56 6.56 6.53 0 0 0
28/02/2020
6.56
 43,040 6.64 6.64 6.56 0 0 0
27/02/2020
6.64
 63,950 6.61 6.67 6.61 0 0 0
26/02/2020
6.61
 38,500 6.61 6.61 6.55 0 0 0
25/02/2020
6.61
 48,980 6.58 6.68 6.52 0 0 0
24/02/2020
6.58
 38,950 6.73 6.75 6.58 0 0 0
21/02/2020
6.73
 51,490 6.72 6.80 6.69 50 0 0.0
20/02/2020
6.72
 112,840 6.67 6.81 6.69 0 0 0
19/02/2020
6.67
 47,760 6.64 6.71 6.65 0 0 0
18/02/2020
6.64
 64,160 6.65 6.69 6.61 0 0 0
17/02/2020
6.65
 65,350 6.69 6.69 6.61 0 0 0
14/02/2020
6.69
 17,280 6.73 6.73 6.65 0 0 0
13/02/2020
6.73
 19,100 6.73 6.75 6.69 0 0 0
12/02/2020
6.73
 55,470 6.65 6.73 6.68 0 0 0
11/02/2020
6.65
 9,210 6.58 6.68 6.65 0 0 0
10/02/2020
6.58
 35,390 6.56 6.67 6.56 0 2,000 -0.0
07/02/2020
6.56
 53,560 6.60 6.73 6.56 0 0 0
06/02/2020
6.60
 77,450 6.60 6.61 6.57 0 0 0
05/02/2020
6.60
 28,210 6.51 6.68 6.52 11,000 0 0.1
04/02/2020
6.51
 73,130 6.51 6.58 6.44 2,000 0 0.0
03/02/2020
6.51
 291,550 6.77 6.77 6.30 3,700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |