CTCP Kinh doanh và Phát triển Bình Dương (tdc)

6.47
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
(2026-09-08) 		-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)
22/03/2021
19.37
 864,000 19.62 19.62 18.87 0 0 0
19/03/2021
19.29
 791,200 18.95 19.54 18.82 0 0 0
18/03/2021
19.16
 1,610,400 19.37 19.49 18.78 0 0 0
17/03/2021
19.37
 1,354,100 20.00 20.08 19.29 0 0 0
16/03/2021
20.00
 2,296,500 19.87 20.38 19.70 0 0 0
15/03/2021
19.87
 1,966,400 19.29 20.08 18.95 0 0 0
12/03/2021
19.29
 790,100 19.45 19.70 18.95 0 0 0
11/03/2021
19.37
 1,063,700 19.45 19.96 18.95 0 0 0
10/03/2021
19.45
 852,200 19.70 20.04 19.24 0 0 0
09/03/2021
19.83
 1,051,900 19.37 20.29 18.87 0 0 0
08/03/2021
19.58
 1,448,900 18.87 20.08 18.61 0 0 0
05/03/2021
18.87
 1,886,200 18.74 18.87 17.61 0 0 0
04/03/2021
18.78
 2,316,900 19.70 20.38 18.07 0 0 0
03/03/2021
19.41
 2,005,100 18.15 19.41 18.15 0 0 0
02/03/2021
18.15
 2,778,600 17.02 18.15 16.69 0 0 0
01/03/2021
16.98
 1,669,900 17.19 17.19 16.60 0 0 0
26/02/2021
17.02
 1,245,900 16.60 17.61 16.18 0 0 0
25/02/2021
16.69
 2,096,000 15.60 16.69 15.60 0 0 0
24/02/2021
15.60
 4,232,900 14.59 15.60 14.59 0 0 0
23/02/2021
14.59
 811,300 14.46 14.76 14.46 0 0 0
22/02/2021
14.67
 1,020,700 14.72 14.93 14.46 0 0 0
19/02/2021
14.72
 888,400 15.01 15.01 14.42 0 0 0
18/02/2021
14.67
 1,345,100 14.51 15.09 14.09 0 0 0
17/02/2021
14.55
 1,220,300 14.34 14.67 13.92 0 0 0
09/02/2021
14.09
 1,386,500 14.09 14.17 13.42 0 0 0
08/02/2021
13.50
 1,431,600 14.42 14.63 13.42 0 0 0
05/02/2021
14.42
 1,360,200 14.17 14.59 13.71 0 0 0
04/02/2021
13.71
 1,352,800 12.91 13.71 12.75 0 0 0
03/02/2021
12.83
 1,038,500 12.33 12.83 11.99 0 0 0
02/02/2021
11.99
 1,417,300 11.66 11.99 11.40 0 0 0
01/02/2021
11.70
 2,169,900 12.16 12.66 11.70 0 0 0
29/01/2021
12.58
 1,439,000 11.66 12.91 11.66 0 0 0
28/01/2021
12.49
 894,000 12.49 12.58 12.49 0 0 0
27/01/2021
13.42
 1,350,200 14.25 14.34 13.42 0 0 0
26/01/2021
14.42
 1,333,300 15.01 15.05 14.09 0 0 0
25/01/2021
15.01
 1,261,100 14.25 15.22 14.25 0 0 0
22/01/2021
14.76
 781,500 14.55 15.26 14.55 0 0 0
21/01/2021
14.76
 1,370,100 14.25 14.76 13.29 0 0 0
20/01/2021
14.09
 1,465,300 14.55 14.55 13.58 0 0 0
19/01/2021
14.59
 2,083,000 15.51 15.60 14.59 0 0 0
18/01/2021
15.68
 1,508,400 16.18 16.18 15.51 0 0 0
15/01/2021
16.18
 1,707,900 16.43 16.48 15.93 0 0 0
14/01/2021
16.14
 2,327,400 15.85 16.52 15.43 0 0 0
13/01/2021
15.85
 2,471,200 15.34 16.35 14.84 0 0 0
12/01/2021
15.51
 1,322,400 15.09 15.64 14.80 0 0 0
11/01/2021
14.80
 2,456,900 14.17 14.80 13.79 0 0 0
08/01/2021
13.84
 1,748,700 13.84 14.34 13.54 0 0 0
07/01/2021
13.79
 1,610,100 14.25 14.25 13.46 0 0 0
06/01/2021
14.17
 891,000 14.42 14.59 14.00 0 0 0
05/01/2021
13.96
 2,030,400 12.83 13.96 12.83 0 0 0
04/01/2021
13.08
 1,213,800 12.87 13.58 12.54 0 0 0
31/12/2020
12.87
 664,650 12.87 13.08 12.49 0 0 0
30/12/2020
12.87
 1,750,390 12.75 13.42 12.49 0 0 0
29/12/2020
12.75
 1,901,160 13.08 13.16 12.49 0 0 0
28/12/2020
13.08
 1,872,500 13.25 13.37 12.75 0 0 0
25/12/2020
12.54
 1,919,060 12.07 12.54 11.99 0 0 0
24/12/2020
11.74
 1,755,680 11.82 11.99 10.77 0 0 0
23/12/2020
11.57
 2,582,710 11.32 11.57 11.07 0 0 0
22/12/2020
10.82
 1,208,370 10.56 10.82 10.31 0 0 0
21/12/2020
10.15
 1,530,830 9.52 10.15 9.39 0 0 0
18/12/2020
9.52
 1,799,760 9.47 9.64 9.10 0 0 0
17/12/2020
9.47
 1,115,710 9.22 9.64 9.14 0 0 0
16/12/2020
9.22
 3,029,140 9.22 9.22 8.97 0 0 0
15/12/2020
8.64
 1,465,260 8.15 8.64 8.15 0 0 0
14/12/2020
8.11
 433,760 8.06 8.21 8.05 0 0 0
11/12/2020
8.06
 501,730 7.94 8.09 7.87 0 0 0
10/12/2020
7.97
 345,470 8.12 8.13 7.94 0 0 0
09/12/2020
8.10
 432,580 8.16 8.16 8.07 0 0 0
08/12/2020
8.12
 654,760 7.97 8.18 7.97 0 0 0
07/12/2020
7.97
 561,190 7.97 8.10 7.95 0 0 0
04/12/2020
8.03
 416,790 8.05 8.12 8.02 0 0 0
03/12/2020
8.07
 652,770 8.05 8.11 8.02 0 0 0
02/12/2020
8.05
 667,540 8.07 8.12 8.02 0 0 0
01/12/2020
8.08
 595,780 7.85 8.09 7.82 0 0 0
30/11/2020
8.00
 939,680 7.77 8.03 7.77 0 0 0
27/11/2020
7.76
 387,080 7.80 7.84 7.76 0 0 0
26/11/2020
7.80
 232,290 7.93 7.93 7.63 0 0 0
25/11/2020
7.93
 677,250 7.93 8.03 7.81 0 0 0
24/11/2020
7.93
 750,370 7.70 7.95 7.70 0 0 0
23/11/2020
7.70
 746,830 7.50 7.71 7.45 0 0 0
20/11/2020
7.46
 263,570 7.66 7.66 7.46 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
7.63
 915,890 7.39 7.63 7.39 0 0 0
18/11/2020
7.34
 614,180 7.30 7.37 7.28 0 0 0
17/11/2020
7.30
 672,690 7.34 7.34 7.26 0 0 0
16/11/2020
7.32
 576,910 7.37 7.37 7.32 0 0 0
13/11/2020
7.34
 810,000 7.34 7.37 7.31 0 0 0
12/11/2020
7.34
 770,380 7.22 7.35 7.22 0 0 0
11/11/2020
7.25
 137,270 7.28 7.28 7.19 0 0 0
10/11/2020
7.20
 370,500 7.29 7.30 7.20 0 0 0
09/11/2020
7.25
 265,800 7.15 7.31 7.13 0 0 0
06/11/2020
7.12
 337,030 7.26 7.26 7.08 0 0 0
05/11/2020
7.16
 319,940 7.22 7.35 7.15 0 0 0
04/11/2020
7.22
 375,010 7.34 7.34 7.22 0 0 0
03/11/2020
7.27
 867,680 7.34 7.40 7.27 0 0 0
02/11/2020
7.34
 387,510 7.41 7.41 7.30 0 0 0
30/10/2020
7.40
 848,760 7.15 7.49 7.15 0 0 0
29/10/2020
7.15
 534,950 7.00 7.15 6.93 0 0 0
28/10/2020
7.02
 465,450 7.11 7.16 7.01 0 0 0
27/10/2020
7.13
 879,780 7.07 7.14 6.96 0 0 0
26/10/2020
7.11
 518,970 7.19 7.20 7.06 0 0 0

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