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)
27/01/2022
19.50
 847,100 19.68 20.39 18.70 0 0 0
26/01/2022
19.68
 643,200 20.75 21.20 19.68 0 1,400 0
25/01/2022
20.75
 861,600 20.48 21.55 19.50 57,700 0 1.3
24/01/2022
20.48
 1,296,000 22.00 22.00 20.48 700 31,100 -0.7
21/01/2022
22.00
 922,700 22.58 22.98 22.00 1,000 8,200 -0.2
20/01/2022
22.58
 1,031,300 22.00 22.93 21.64 100 400 0.0
19/01/2022
22.00
 1,631,300 21.06 22.00 19.68 31,300 3,500 0.6
18/01/2022
21.06
 1,331,800 22.89 22.89 21.06 5,000 0 0.1
17/01/2022
22.89
 1,665,000 24.31 24.76 22.62 300 3,100 -0.1
14/01/2022
24.31
 2,363,200 25.38 25.83 23.69 5,900 25,000 -0.6
13/01/2022
25.38
 2,884,200 27.25 27.56 25.38 0 21,100 -0.6
12/01/2022
27.25
 3,229,700 28.19 28.94 26.67 3,300 0 0.1
11/01/2022
28.19
 6,345,400 26.36 28.19 26.00 25,000 100 0.8
10/01/2022
26.36
 5,045,900 25.56 27.07 25.11 22,400 0 0.6
07/01/2022
25.56
 1,389,300 25.87 26.36 25.43 0 13,000 -0.4
06/01/2022
25.87
 1,755,300 25.83 26.36 25.11 0 12,100 -0.3
05/01/2022
25.83
 1,949,100 25.74 26.81 25.83 0 24,000 -0.7
04/01/2022
25.74
 1,593,300 24.94 26.14 24.89 14,000 300 0.4
31/12/2021
24.94
 995,900 24.58 25.03 23.60 10,800 100 0.3
30/12/2021
24.58
 887,100 24.49 25.11 24.49 23,500 500 0.6
29/12/2021
24.49
 1,597,200 25.29 25.29 24.31 1,800 600 0.0
28/12/2021
25.29
 1,710,900 26.18 26.18 25.29 0 20,500 -0.6
27/12/2021
26.18
 1,419,900 25.51 26.27 24.31 200 16,500 -0.5
24/12/2021
25.51
 2,942,100 27.34 27.43 25.47 0 3,100 -0.1
23/12/2021
27.34
 4,190,800 26.63 28.45 26.36 7,800 24,600 -0.5
22/12/2021
26.63
 3,415,100 24.89 26.63 24.89 30,600 1,100 0.9
21/12/2021
24.89
 1,469,300 24.58 25.34 23.78 4,000 4,700 0.0
20/12/2021
24.58
 1,374,500 25.60 25.60 24.05 2,500 0 0.1
17/12/2021
25.60
 1,527,700 25.29 26.09 25.25 0 19,200 -0.6
16/12/2021
25.29
 2,170,800 23.91 25.29 23.69 27,700 0 0.8
15/12/2021
23.91
 807,700 24.54 24.67 23.60 0 17,300 -0.5
14/12/2021
24.54
 871,700 23.96 25.38 24.05 3,000 33,500 -0.8
13/12/2021
23.96
 762,300 22.40 23.96 22.53 17,200 0 0.4
10/12/2021
22.40
 403,600 22.35 22.80 22.35 14,900 4,400 0.3
09/12/2021
22.35
 454,100 22.00 22.62 21.91 16,000 0 0.4
08/12/2021
22.00
 600,900 22.00 22.44 21.82 6,000 0 0.1
07/12/2021
22.00
 430,700 21.37 22.26 21.24 14,300 0 0.4
06/12/2021
21.37
 751,500 22.98 23.60 21.37 400 1,700 0.0
03/12/2021
22.98
 957,300 23.87 24.40 22.75 5,600 3,300 0.1
02/12/2021
23.87
 711,700 24.62 24.62 23.82 0 34,700 -0.9
01/12/2021
24.62
 714,400 24.94 25.38 24.62 0 0 0
30/11/2021
24.94
 1,089,200 24.22 25.38 24.22 3,200 15,800 -0.4
29/11/2021
24.22
 897,300 23.69 24.49 22.71 11,900 13,100 0.0
26/11/2021
23.69
 736,900 24.05 24.76 23.15 1,000 49,900 -1.3
25/11/2021
24.05
 449,500 23.24 24.31 23.15 1,900 20,000 -0.5
24/11/2021
23.24
 363,900 23.33 24.58 23.20 0 13,400 -0.4
23/11/2021
23.33
 656,700 22.40 23.33 21.46 70,200 0 1.7
22/11/2021
22.40
 1,034,300 24.05 24.58 22.40 27,200 2,100 0.7
19/11/2021
24.05
 1,607,900 25.78 26.27 24.00 17,400 5,100 0.3
18/11/2021
25.78
 1,157,200 25.65 26.49 24.85 0 600 0.0
17/11/2021
25.65
 873,900 25.74 26.45 25.65 2,700 1,500 0.0
16/11/2021
25.74
 1,488,900 26.98 26.98 25.65 1,700 4,300 -0.1
15/11/2021
26.98
 2,119,400 27.43 27.61 25.83 3,900 2,000 0.1
12/11/2021
27.43
 648,100 27.74 28.50 27.16 0 52,900 -1.6
11/11/2021
27.74
 1,534,300 26.85 28.05 27.03 600 58,300 -1.8
10/11/2021
26.85
 983,100 25.92 27.16 25.47 0 13,100 -0.4
09/11/2021
25.92
 965,300 26.54 26.54 25.83 7,500 5,900 0.0
08/11/2021
26.54
 1,375,500 26.00 26.90 24.76 4,500 8,700 -0.1
05/11/2021
26.00
 849,600 27.07 27.25 25.83 4,900 14,800 -0.3
04/11/2021
27.07
 2,935,400 27.65 27.65 25.74 44,700 8,500 0.8
03/11/2021
27.65
 2,720,800 29.70 30.81 27.65 1,000 62,200 -2.0
02/11/2021
29.70
 1,372,500 27.79 29.70 28.19 300 16,000 -0.5
01/11/2021
27.79
 1,892,900 26.09 27.92 25.20 8,800 22,000 -0.4
29/10/2021
26.09
 1,249,300 25.38 26.63 25.20 300 31,300 -0.9
28/10/2021
25.38
 1,048,100 25.25 26.05 24.94 300 44,600 -1.3
27/10/2021
25.25
 1,638,800 23.60 25.25 23.33 23,400 700 0.6
26/10/2021
23.60
 1,692,200 23.87 23.96 22.71 43,400 0 1.1
25/10/2021
23.87
 1,632,800 23.82 24.76 23.20 0 18,200 -0.5
22/10/2021
23.82
 2,084,600 23.60 24.00 23.20 15,900 0 0.4
21/10/2021
23.60
 1,874,800 22.44 23.69 21.91 8,000 200 0.2
20/10/2021
22.44
 1,730,800 22.00 23.15 21.55 1,200 18,800 -0.4
19/10/2021
22.00
 2,661,000 20.57 22.00 20.71 4,900 2,900 0.0
18/10/2021
20.57
 1,004,600 20.26 21.20 20.04 0 9,900 -0.2
15/10/2021
20.26
 891,400 20.04 20.93 19.95 0 2,800 -0.1
14/10/2021
20.04
 1,794,600 20.48 21.33 20.04 9,100 11,800 -0.1
13/10/2021
20.48
 1,949,600 19.82 20.84 20.04 31,200 800 0.7
12/10/2021
19.82
 999,100 19.41 19.99 19.10 3,000 0 0.1
11/10/2021
19.41
 279,900 19.41 19.73 19.15 6,100 0 0.1
08/10/2021
19.41
 529,800 19.77 19.99 19.37 0 6,200 -0.1
07/10/2021
19.77
 1,041,600 19.46 20.04 19.50 9,400 3,100 0.1
06/10/2021
19.46
 492,200 18.88 19.59 18.88 0 3,800 -0.1
05/10/2021
18.88
 366,300 18.70 19.15 18.70 0 7,600 -0.2
04/10/2021
18.70
 560,900 18.70 19.15 18.70 9,300 5,300 0.1
01/10/2021
18.70
 665,500 19.15 19.24 18.70 87,800 79,000 0.2
30/09/2021
19.15
 321,400 19.33 19.86 19.15 0 3,400 -0.1
29/09/2021
19.33
 630,600 18.88 19.68 18.39 22,200 17,700 0.1
28/09/2021
18.88
 1,010,600 18.35 18.97 17.63 24,000 4,200 0.4
27/09/2021
18.35
 1,412,000 19.50 19.50 18.35 0 24,400 -0.5
24/09/2021
19.50
 1,391,300 20.93 21.28 19.50 6,900 7,100 0.0
23/09/2021
20.93
 2,063,900 20.26 21.64 20.48 11,300 23,400 -0.3
22/09/2021
20.26
 2,148,100 18.97 20.26 18.97 29,000 1,000 0.6
21/09/2021
18.97
 654,500 18.97 19.15 18.43 18,100 11,000 0.2
20/09/2021
18.97
 782,900 19.28 20.04 18.97 3,600 21,900 -0.4
17/09/2021
19.28
 1,194,700 18.88 19.86 18.66 22,600 0 0.5
16/09/2021
18.88
 521,100 18.88 19.10 18.26 6,700 17,100 -0.2
15/09/2021
18.88
 764,900 18.35 19.15 17.86 33,600 0 0.7
14/09/2021
18.35
 1,052,300 19.41 19.41 18.35 4,100 10,400 -0.1
13/09/2021
19.41
 862,200 20.13 20.13 19.28 10,300 16,100 -0.1
10/09/2021
20.13
 1,434,100 19.95 20.84 20.08 13,100 0 0.3
09/09/2021
19.95
 836,600 19.95 20.04 19.28 6,000 2,500 0.1

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