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)
08/09/2021
19.95
 1,570,600 18.70 19.95 18.17 37,600 50,300 -0.3
07/09/2021
18.70
 2,766,000 19.99 19.99 18.61 67,500 57,800 0.2
06/09/2021
19.99
 1,468,800 19.73 20.84 19.73 16,600 1,500 0.3
01/09/2021
19.73
 1,700,500 18.97 20.22 19.33 12,100 24,800 -0.3
31/08/2021
18.97
 2,335,000 17.77 18.97 17.81 8,900 2,500 0.1
30/08/2021
17.77
 617,000 17.37 17.77 17.50 70,420 73,820 -0.1
27/08/2021
17.37
 408,500 16.83 17.46 16.56 12,700 4,500 0.2
26/08/2021
16.83
 622,300 16.92 17.41 16.65 19,500 4,300 0.3
25/08/2021
16.92
 634,700 16.92 16.92 16.30 7,200 6,800 0.0
24/08/2021
16.92
 1,300,400 17.19 17.46 16.21 54,000 0 1.0
23/08/2021
17.19
 1,030,700 18.26 18.52 17.19 17,600 8,100 0.2
20/08/2021
18.26
 2,130,700 19.10 20.04 17.81 36,200 52,300 -0.4
19/08/2021
19.10
 932,500 19.06 19.15 18.43 90,100 3,400 1.8
18/08/2021
19.06
 1,094,700 18.66 19.37 17.99 31,000 500 0.6
17/08/2021
18.66
 1,473,600 19.41 19.41 18.35 4,800 25,200 -0.4
16/08/2021
19.41
 1,923,400 19.24 20.22 19.33 1,700 40,200 -0.9
13/08/2021
19.24
 1,750,400 18.26 19.41 18.26 8,100 12,300 -0.1
12/08/2021
18.26
 1,777,500 17.63 18.66 17.10 22,800 0 0.5
11/08/2021
17.63
 670,300 18.17 18.17 17.63 4,000 6,200 0.0
10/08/2021
18.17
 1,079,300 17.99 18.70 17.81 100 25,000 -0.5
09/08/2021
17.99
 1,956,300 16.83 17.99 16.70 4,200 3,600 0.0
06/08/2021
16.83
 756,300 16.30 17.14 16.30 0 6,600 -0.1
05/08/2021
16.30
 419,300 16.48 16.56 16.12 1,100 300 0.0
04/08/2021
16.48
 573,700 15.94 16.48 16.03 0 4,500 -0.1
03/08/2021
15.94
 315,400 15.90 16.07 15.81 4,500 7,000 0.0
02/08/2021
15.90
 444,900 15.59 16.03 15.50 4,000 0 0.1
30/07/2021
15.59
 287,400 15.50 15.72 15.45 5,600 500 0.1
29/07/2021
15.50
 130,200 15.50 15.59 15.36 0 200 0.0
28/07/2021
15.50
 65,100 15.59 15.76 15.45 0 2,800 0.0
27/07/2021
15.59
 156,300 15.72 15.90 15.50 1,600 4,700 -0.1
26/07/2021
15.72
 136,000 15.50 15.81 15.27 1,900 6,500 -0.1
23/07/2021
15.50
 360,600 15.76 16.21 15.50 0 12,000 -0.2
22/07/2021
15.76
 337,500 15.10 15.85 15.14 1,100 0 0.0
21/07/2021
15.10
 159,200 15.10 15.41 15.10 0 3,800 -0.1
20/07/2021
15.10
 131,500 14.96 15.10 14.69 1,800 0 0.0
19/07/2021
14.96
 370,700 15.41 15.41 14.96 0 13,400 -0.2
16/07/2021
15.41
 363,400 15.10 15.45 15.05 0 23,200 -0.4
15/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2021
15.10
 223,600 14.34 15.14 14.25 1,400 30,800 -0.5
14/07/2021
14.34
 146,800 14.42 14.93 14.17 0 11,500 -0.2
13/07/2021
14.42
 176,800 14.42 14.59 13.42 11,400 2,000 0.2
12/07/2021
14.42
 721,900 15.43 15.43 14.38 3,500 17,500 -0.2
09/07/2021
15.43
 350,500 15.55 15.60 15.22 900 2,100 0.0
08/07/2021
15.55
 385,500 15.51 15.76 15.34 5,700 8,600 0
07/07/2021
15.51
 616,900 15.93 15.93 15.18 6,700 1,500 0.1
06/07/2021
15.93
 413,000 16.22 16.31 15.93 5,100 18,400 -0.3
05/07/2021
16.22
 328,800 16.27 16.52 16.06 18,800 11,900 0.1
02/07/2021
16.27
 349,000 16.27 16.43 16.18 1,500 0 0.0
01/07/2021
16.27
 285,500 16.35 16.43 16.14 1,100 3,200 0.0
30/06/2021
16.35
 274,900 16.48 16.64 16.18 0 6,100 -0.1
29/06/2021
16.48
 392,400 16.60 16.77 16.27 0 12,400 -0.2
28/06/2021
16.60
 436,500 16.31 17.02 16.10 4,100 500 0.1
25/06/2021
16.31
 438,300 16.31 16.43 15.97 11,700 3,000 0.2
24/06/2021
16.31
 605,700 16.60 16.60 16.22 600 4,300 -0.1
23/06/2021
16.60
 723,100 16.90 16.90 16.48 0 19,700 -0.4
22/06/2021
16.90
 777,900 17.27 17.61 16.85 5,600 6,600 0.0
21/06/2021
17.27
 634,300 18.03 18.03 17.19 1,100 27,800 -0.6
18/06/2021
18.03
 602,800 17.90 18.45 17.86 0 22,300 -0.5
17/06/2021
17.90
 864,300 17.86 18.45 17.61 2,000 11,900 -0.2
16/06/2021
17.86
 1,090,900 17.23 18.11 17.11 5,700 500 0.1
15/06/2021
17.23
 565,000 17.06 17.36 16.77 0 10,500 -0.2
14/06/2021
17.06
 716,700 16.94 17.31 16.64 1,300 6,300 -0.1
11/06/2021
16.94
 469,600 16.85 17.19 16.60 5,200 3,600 0.0
10/06/2021
16.85
 523,800 16.94 16.94 16.27 2,700 24,900 -0.4
09/06/2021
16.94
 628,600 16.43 17.11 15.60 18,600 600 0.4
08/06/2021
16.43
 993,500 17.61 17.61 16.43 3,100 10,500 -0.2
07/06/2021
17.61
 1,292,900 17.36 18.03 17.19 0 23,000 -0.5
04/06/2021
17.36
 1,026,700 17.19 17.61 17.19 800 51,600 -1.0
03/06/2021
17.19
 676,900 16.81 17.52 16.81 0 7,800 -0.2
02/06/2021
16.81
 1,222,500 16.10 16.81 15.97 0 600 0.0
01/06/2021
16.10
 853,200 15.34 16.18 15.01 7,100 0 0.1
31/05/2021
15.34
 528,700 15.26 15.34 14.97 6,200 3,400 0.1
28/05/2021
15.26
 604,000 15.30 15.68 14.97 8,900 12,000 -0.1
27/05/2021
15.30
 646,400 15.30 15.76 14.76 0 9,700 -0.2
26/05/2021
15.30
 520,400 15.85 15.85 15.18 0 2,300 0.0
25/05/2021
15.85
 407,300 15.60 16.31 15.60 12,000 20,100 -0.2
24/05/2021
15.60
 1,110,100 14.59 15.60 14.67 16,500 0 0.3
21/05/2021
14.59
 1,410,400 14.34 15.09 13.92 15,100 758,100 -12.7
20/05/2021
14.34
 496,500 14.38 14.42 14.21 0 10,700 -0.2
19/05/2021
14.38
 457,300 14.46 14.55 14.30 0 22,000 -0.4
18/05/2021
14.46
 432,900 14.46 14.72 14.38 0 4,300 -0.1
17/05/2021
14.46
 379,500 14.46 14.76 14.38 0 17,900 -0.3
14/05/2021
14.46
 295,800 14.51 14.67 14.42 3,600 14,900 -0.2
13/05/2021
14.51
 706,200 14.63 14.67 14.38 2,100 1,700 0.0
12/05/2021
14.63
 325,900 14.42 14.76 14.38 15,500 5,800 0.2
11/05/2021
14.42
 772,600 14.34 14.93 14.17 3,400 10,500 -0.1
10/05/2021
14.34
 322,400 14.59 14.59 14.17 0 4,300 -0.1
07/05/2021
14.59
 911,400 15.01 15.18 14.59 0 22,400 -0.4
06/05/2021
15.01
 576,400 14.59 15.30 14.42 0 10,000 -0.2
05/05/2021
14.59
 663,200 13.75 14.67 13.67 33,700 0 0.6
04/05/2021
13.75
 446,300 14.04 14.04 13.42 19,800 12,000 0.1
29/04/2021
14.04
 515,700 14.21 14.51 13.92 5,400 0 0.1
28/04/2021
14.21
 737,100 14.34 14.67 14.17 25,500 2,000 0.4
27/04/2021
14.34
 423,700 14.80 14.80 14.34 13,900 0 0.2
26/04/2021
14.80
 789,500 15.30 15.30 14.67 0 5,100 -0.1
23/04/2021
15.30
 618,200 14.80 15.30 14.25 67,600 0 1.2
22/04/2021
14.80
 1,210,500 15.89 15.89 14.80 4,800 36,200 -0.6
20/04/2021
15.89
 1,219,200 16.31 16.73 15.72 1,100 24,200 -0.4
19/04/2021
16.31
 746,800 16.73 16.98 16.10 2,300 6,700 -0.1
16/04/2021
16.73
 1,039,700 17.31 17.31 16.27 5,100 28,100 -0.5
15/04/2021
17.31
 1,264,100 17.52 17.52 16.31 5,800 16,400 -0.2

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