CTCP Kinh doanh và Phát triển Bình Dương (tdc)

6.39
-0.07
(-1.08%)
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
(2026-09-08) 		-0.70 -9.86% 2,233,500 300 0
6.37
7.18
6.46
2 tháng
(2026-08-10) 		-1.34 -17.31% 3,752,400 300 0
6.37
7.74
6.46
3 tháng
(2026-07-10) 		-2.60 -28.89% 11,137,500 300 0
6.37
9
6.46
6 tháng
(2026-04-13) 		-3.80 -37.23% 17,274,000 300 0
6.37
10.20
6.46
12 tháng
(2025-10-13) 		-5.32 -45.38% 43,405,500 300 0
6.37
11.72
6.46
24 tháng
(2024-10-18) 		-2.56 -28.57% 277,428,600 300 0
6.37
13.38
6.46
36 tháng
(2023-10-24) 		-2.39 -27.22% 398,931,600 300 0
6.37
13.38
6.46
60 tháng
(2021-11-03) 		-21.25 -76.86% 873,397,100 300 0
6.37
28.19
6.46
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/08/2021
18.26
 1,777,500 17.28 18.66 17.10 0 0 0
11/08/2021
17.63
 670,300 18.17 18.17 17.63 0 0 0
10/08/2021
18.17
 1,079,300 18.70 18.70 17.81 0 0 0
09/08/2021
17.99
 1,956,300 16.83 17.99 16.70 0 0 0
06/08/2021
16.83
 756,300 16.48 17.14 16.30 0 0 0
05/08/2021
16.30
 419,300 16.48 16.56 16.12 0 0 0
04/08/2021
16.48
 573,700 16.03 16.48 16.03 0 0 0
03/08/2021
15.94
 315,400 16.03 16.07 15.81 0 0 0
02/08/2021
15.90
 444,900 15.59 16.03 15.50 0 0 0
30/07/2021
15.59
 287,400 15.59 15.72 15.45 0 0 0
29/07/2021
15.50
 130,200 15.36 15.59 15.36 0 0 0
28/07/2021
15.50
 65,100 15.76 15.76 15.45 0 0 0
27/07/2021
15.59
 156,300 15.76 15.90 15.50 0 0 0
26/07/2021
15.72
 136,000 15.41 15.81 15.27 0 0 0
23/07/2021
15.50
 360,600 15.76 16.21 15.50 0 0 0
22/07/2021
15.76
 337,500 15.23 15.85 15.14 0 0 0
21/07/2021
15.10
 159,200 15.41 15.41 15.10 0 0 0
20/07/2021
15.10
 131,500 14.96 15.10 14.69 0 0 0
19/07/2021
14.96
 370,700 14.96 15.32 14.96 0 0 0
16/07/2021
15.41
 363,400 15.05 15.45 15.05 0 0 0
15/07/2021: Cổ tức tiền mặt tỉ lệ: 10%
15/07/2021
15.10
 223,600 14.43 15.14 14.25 0 0 0
14/07/2021
14.34
 146,800 14.55 14.93 14.17 0 0 0
13/07/2021
14.42
 176,800 14.46 14.59 13.42 0 0 0
12/07/2021
14.42
 721,900 14.93 15.43 14.38 0 0 0
09/07/2021
15.43
 350,500 15.55 15.60 15.22 0 0 0
08/07/2021
15.55
 385,500 15.76 15.76 15.34 0 0 0
07/07/2021
15.51
 616,900 15.93 15.93 15.18 0 0 0
06/07/2021
15.93
 413,000 16.02 16.31 15.93 0 0 0
05/07/2021
16.22
 328,800 16.52 16.52 16.06 0 0 0
02/07/2021
16.27
 349,000 16.27 16.43 16.18 0 0 0
01/07/2021
16.27
 285,500 16.43 16.43 16.14 0 0 0
30/06/2021
16.35
 274,900 16.64 16.64 16.18 0 0 0
29/06/2021
16.48
 392,400 16.60 16.77 16.27 0 0 0
28/06/2021
16.60
 436,500 16.35 17.02 16.10 0 0 0
25/06/2021
16.31
 438,300 16.02 16.43 15.97 0 0 0
24/06/2021
16.31
 605,700 16.60 16.60 16.22 0 0 0
23/06/2021
16.60
 723,100 16.85 16.85 16.48 0 0 0
22/06/2021
16.90
 777,900 17.27 17.61 16.85 0 0 0
21/06/2021
17.27
 634,300 17.94 18.03 17.19 0 0 0
18/06/2021
18.03
 602,800 18.11 18.45 17.86 0 0 0
17/06/2021
17.90
 864,300 17.61 18.45 17.61 0 0 0
16/06/2021
17.86
 1,090,900 17.40 18.11 17.11 0 0 0
15/06/2021
17.23
 565,000 17.27 17.36 16.77 0 0 0
14/06/2021
17.06
 716,700 16.64 17.31 16.64 0 0 0
11/06/2021
16.94
 469,600 16.77 17.19 16.60 0 0 0
10/06/2021
16.85
 523,800 16.94 16.94 16.27 0 0 0
09/06/2021
16.94
 628,600 16.31 17.11 15.60 0 0 0
08/06/2021
16.43
 993,500 17.61 17.61 16.43 0 0 0
07/06/2021
17.61
 1,292,900 17.36 18.03 17.19 0 0 0
04/06/2021
17.36
 1,026,700 17.27 17.61 17.19 0 0 0
03/06/2021
17.19
 676,900 16.81 17.52 16.81 0 0 0
02/06/2021
16.81
 1,222,500 16.10 16.81 15.97 0 0 0
01/06/2021
16.10
 853,200 15.34 16.18 15.01 0 0 0
31/05/2021
15.34
 528,700 15.09 15.34 14.97 0 0 0
28/05/2021
15.26
 604,000 15.30 15.68 14.97 0 0 0
27/05/2021
15.30
 646,400 15.13 15.76 14.76 0 0 0
26/05/2021
15.30
 520,400 15.51 15.85 15.18 0 0 0
25/05/2021
15.85
 407,300 15.60 16.31 15.60 0 0 0
24/05/2021
15.60
 1,110,100 15.01 15.60 14.67 0 0 0
21/05/2021
14.59
 1,410,400 14.25 15.09 13.92 0 0 0
20/05/2021
14.34
 496,500 14.25 14.42 14.21 0 0 0
19/05/2021
14.38
 457,300 14.46 14.55 14.30 0 0 0
18/05/2021
14.46
 432,900 14.63 14.72 14.38 0 0 0
17/05/2021
14.46
 379,500 14.46 14.76 14.38 0 0 0
14/05/2021
14.46
 295,800 14.46 14.67 14.42 0 0 0
13/05/2021
14.51
 706,200 14.63 14.67 14.38 0 0 0
12/05/2021
14.63
 325,900 14.63 14.76 14.38 0 0 0
11/05/2021
14.42
 772,600 14.34 14.93 14.17 0 0 0
10/05/2021
14.34
 322,400 14.25 14.51 14.17 0 0 0
07/05/2021
14.59
 911,400 15.01 15.18 14.59 0 0 0
06/05/2021
15.01
 576,400 14.80 15.30 14.42 0 0 0
05/05/2021
14.59
 663,200 13.67 14.67 13.67 0 0 0
04/05/2021
13.75
 446,300 14.04 14.04 13.42 0 0 0
29/04/2021
14.04
 515,700 14.17 14.51 13.92 0 0 0
28/04/2021
14.21
 737,100 14.42 14.67 14.17 0 0 0
27/04/2021
14.34
 423,700 14.42 14.80 14.34 0 0 0
26/04/2021
14.80
 789,500 15.30 15.30 14.67 0 0 0
23/04/2021
15.30
 618,200 14.80 15.30 14.25 0 0 0
22/04/2021
14.80
 1,210,500 15.30 15.89 14.80 0 0 0
20/04/2021
15.89
 1,219,200 16.31 16.73 15.72 0 0 0
19/04/2021
16.31
 746,800 16.98 16.98 16.10 0 0 0
16/04/2021
16.73
 1,039,700 16.69 17.31 16.27 0 0 0
15/04/2021
17.31
 1,264,100 17.52 17.52 16.31 0 0 0
14/04/2021
17.52
 690,300 17.27 17.78 17.27 0 0 0
13/04/2021
17.69
 626,900 18.24 18.24 17.44 0 0 0
12/04/2021
18.07
 1,636,200 17.61 18.11 17.57 0 0 0
09/04/2021
17.57
 394,000 17.57 17.78 17.44 0 0 0
08/04/2021
17.61
 543,900 18.07 18.07 17.48 0 0 0
07/04/2021
17.94
 702,400 17.23 18.11 17.19 0 0 0
06/04/2021
17.36
 593,800 17.19 17.40 17.06 0 0 0
05/04/2021
17.36
 726,700 17.69 17.69 17.19 0 0 0
02/04/2021
17.78
 807,600 17.69 18.11 17.61 0 0 0
01/04/2021
17.44
 865,000 17.61 17.61 17.15 0 0 0
31/03/2021
17.36
 789,200 16.77 17.86 16.77 0 0 0
30/03/2021
16.85
 1,259,300 17.86 17.86 16.69 0 0 0
29/03/2021
17.57
 691,700 17.52 17.94 17.31 0 0 0
26/03/2021
17.52
 2,089,900 18.03 18.03 16.94 0 0 0
25/03/2021
18.20
 943,800 18.66 18.70 17.69 0 0 0
24/03/2021
18.66
 1,303,100 18.61 19.24 17.86 0 0 0
23/03/2021
19.12
 1,305,500 19.37 19.62 18.87 0 0 0

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