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)
14/04/2021
17.52
 690,300 17.69 17.78 17.27 0 46,400 -1.0
13/04/2021
17.69
 626,900 18.07 18.24 17.44 300 16,000 -0.3
12/04/2021
18.07
 1,636,200 17.57 18.11 17.57 100 0 0.0
09/04/2021
17.57
 394,000 17.61 17.78 17.44 0 0 0
08/04/2021
17.61
 543,900 17.94 18.07 17.48 0 24,900 -0.5
07/04/2021
17.94
 702,400 17.36 18.11 17.19 27,000 0 0.6
06/04/2021
17.36
 593,800 17.36 17.40 17.06 2,500 4,400 0.0
05/04/2021
17.36
 726,700 17.78 17.78 17.19 500 144,200 -3.0
02/04/2021
17.78
 807,600 17.44 18.11 17.61 4,100 400 0.1
01/04/2021
17.44
 865,000 17.36 17.61 17.15 0 223,700 -4.6
31/03/2021
17.36
 789,200 16.85 17.86 16.77 28,100 0 0.6
30/03/2021
16.85
 1,259,300 17.57 17.86 16.69 7,200 30,400 -0.5
29/03/2021
17.57
 691,700 17.52 17.94 17.31 6,600 500 0.1
26/03/2021
17.52
 2,089,900 18.20 18.20 16.94 18,200 3,500 0.3
25/03/2021
18.20
 943,800 18.66 18.70 17.69 0 7,300 -0.2
24/03/2021
18.66
 1,303,100 19.12 19.24 17.86 0 36,300 -0.8
23/03/2021
19.12
 1,305,500 19.37 19.62 18.87 12,000 65,700 -1.2
22/03/2021
19.37
 864,000 19.29 19.62 18.87 13,000 2,100 0.3
19/03/2021
19.29
 791,200 19.16 19.54 18.82 7,700 2,300 0.1
18/03/2021
19.16
 1,610,400 19.37 19.49 18.78 500 27,600 -0.6
17/03/2021
19.37
 1,354,100 20.00 20.08 19.29 500 37,100 -0.9
16/03/2021
20.00
 2,296,500 19.87 20.38 19.70 22,400 0 0.5
15/03/2021
19.87
 1,966,400 19.29 20.08 18.95 30,000 18,900 0.3
12/03/2021
19.29
 790,100 19.37 19.70 18.95 19,300 16,700 0.1
11/03/2021
19.37
 1,063,700 19.45 19.96 18.95 22,000 4,500 0.4
10/03/2021
19.45
 852,200 19.83 20.04 19.24 6,600 15,700 -0.2
09/03/2021
19.83
 1,051,900 19.58 20.29 18.87 60,900 12,000 1.1
08/03/2021
19.58
 1,448,900 18.87 20.08 18.61 78,500 34,600 1.0
05/03/2021
18.87
 1,886,200 18.78 18.87 17.61 43,600 14,200 0.6
04/03/2021
18.78
 2,316,900 19.41 20.38 18.07 24,000 22,600 0.0
03/03/2021
19.41
 2,005,100 18.15 19.41 18.15 44,100 2,700 1.0
02/03/2021
18.15
 2,778,600 16.98 18.15 16.69 80,400 15,500 1.4
01/03/2021
16.98
 1,669,900 17.02 17.19 16.60 22,400 1,500 0.4
26/02/2021
17.02
 1,245,900 16.69 17.61 16.18 24,200 0 0.5
25/02/2021
16.69
 2,096,000 15.60 16.69 15.60 62,500 5,000 1.1
24/02/2021
15.60
 4,232,900 14.59 15.60 14.59 29,700 12,000 0.3
23/02/2021
14.59
 811,300 14.67 14.76 14.46 1,300 30,500 -0.5
22/02/2021
14.67
 1,020,700 14.72 14.93 14.46 3,000 50,300 -0.8
19/02/2021
14.72
 888,400 14.67 15.01 14.42 0 24,100 -0.4
18/02/2021
14.67
 1,345,100 14.55 15.09 14.09 17,000 36,800 -0.3
17/02/2021
14.55
 1,220,300 14.09 14.67 13.92 37,500 0 0.6
09/02/2021
14.09
 1,386,500 13.50 14.17 13.42 38,700 0 0.6
08/02/2021
13.50
 1,431,600 14.42 14.63 13.42 10,100 27,700 -0.3
05/02/2021
14.42
 1,360,200 13.71 14.59 13.71 3,000 73,600 -1.2
04/02/2021
13.71
 1,352,800 12.83 13.71 12.75 0 76,400 -1.2
03/02/2021
12.83
 1,038,500 11.99 12.83 11.99 11,600 25,300 -0.2
02/02/2021
11.99
 1,417,300 11.70 11.99 11.40 138,800 424,600 -4.0
01/02/2021
11.70
 2,169,900 12.58 12.66 11.70 97,500 557,900 -6.4
29/01/2021
12.58
 1,439,000 12.49 12.91 11.66 135,200 16,600 1.7
28/01/2021
12.49
 894,000 13.42 13.42 12.49 1,000 12,100 -0.2
27/01/2021
13.42
 1,350,200 14.42 14.42 13.42 36,400 6,200 0.5
26/01/2021
14.42
 1,333,300 15.01 15.05 14.09 0 22,300 -0.4
25/01/2021
15.01
 1,261,100 14.76 15.22 14.25 34,400 131,800 -1.7
22/01/2021
14.76
 781,500 14.76 15.26 14.55 8,900 29,700 -0.4
21/01/2021
14.76
 1,370,100 14.09 14.76 13.29 43,800 6,400 0.6
20/01/2021
14.09
 1,465,300 14.59 14.59 13.58 75,700 38,100 0.6
19/01/2021
14.59
 2,083,000 15.68 15.68 14.59 0 26,500 -0.5
18/01/2021
15.68
 1,508,400 16.18 16.18 15.51 3,100 45,900 -0.8
15/01/2021
16.18
 1,707,900 16.14 16.48 15.93 300 21,700 -0.4
14/01/2021
16.14
 2,327,400 15.85 16.52 15.43 1,300 31,000 -0.6
13/01/2021
15.85
 2,471,200 15.51 16.35 14.84 5,400 17,900 -0.2
12/01/2021
15.51
 1,322,400 14.80 15.64 14.80 23,200 7,700 0.3
11/01/2021
14.80
 2,456,900 13.84 14.80 13.79 36,200 16,800 0.3
08/01/2021
13.84
 1,748,700 13.79 14.34 13.54 39,500 11,900 0.5
07/01/2021
13.79
 1,610,100 14.17 14.25 13.46 5,400 35,900 -0.5
06/01/2021
14.17
 891,000 13.96 14.59 14.00 70,400 11,500 1.0
05/01/2021
13.96
 2,030,400 13.08 13.96 12.83 410,900 0 6.7
04/01/2021
13.08
 1,213,800 12.87 13.58 12.54 35,800 83,200 -0.7
31/12/2020
12.87
 664,650 12.87 13.08 12.49 108,950 44,900 1.0
30/12/2020
12.87
 1,750,390 12.75 13.42 12.49 450,760 202,970 3.5
29/12/2020
12.75
 1,901,160 13.08 13.16 12.49 21,290 420,710 -6.1
28/12/2020
13.08
 1,872,500 12.54 13.37 12.75 10,600 31,550 -0.3
25/12/2020
12.54
 1,919,060 11.74 12.54 11.99 21,000 21,340 0.0
24/12/2020
11.74
 1,755,680 11.57 11.99 10.77 7,210 34,150 -0.4
23/12/2020
11.57
 2,582,710 10.82 11.57 11.07 2,800 15,780 -0.2
22/12/2020
10.82
 1,208,370 10.15 10.82 10.31 10,790 65,000 -0.7
21/12/2020
10.15
 1,530,830 9.52 10.15 9.39 23,150 102,500 -1.0
18/12/2020
9.52
 1,799,760 9.47 9.64 9.10 29,050 16,150 0.1
17/12/2020
9.47
 1,115,710 9.22 9.64 9.14 22,610 28,050 -0.1
16/12/2020
9.22
 3,029,140 8.64 9.22 8.97 43,270 5,120 0.4
15/12/2020
8.64
 1,465,260 8.11 8.64 8.15 5,620 0 0.1
14/12/2020
8.11
 433,760 8.06 8.21 8.05 1,480 0 0.0
11/12/2020
8.06
 501,730 7.97 8.09 7.87 116,190 0 1.1
10/12/2020
7.97
 345,470 8.10 8.13 7.94 2,500 5,300 0.0
09/12/2020
8.10
 432,580 8.12 8.16 8.07 14,260 0 0.1
08/12/2020
8.12
 654,760 7.97 8.18 7.97 51,540 4,050 0.5
07/12/2020
7.97
 561,190 8.03 8.10 7.95 21,490 8,000 0.1
04/12/2020
8.03
 416,790 8.07 8.12 8.02 61,450 0 0.6
03/12/2020
8.07
 652,770 8.05 8.11 8.02 163,600 10 1.6
02/12/2020
8.05
 667,540 8.08 8.12 8.02 25,910 1,500 0.2
01/12/2020
8.08
 595,780 8.00 8.09 7.82 60,500 20,000 0.4
30/11/2020
8.00
 939,680 7.76 8.03 7.77 230,810 0 2.2
27/11/2020
7.76
 387,080 7.80 7.84 7.76 114,440 490 1.1
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 7.81 238,490 0 2.3
24/11/2020
7.93
 750,370 7.70 7.95 7.70 134,260 0 1.3
23/11/2020
7.70
 746,830 7.46 7.71 7.45 700 0 0.0
20/11/2020
7.46
 263,570 7.63 7.66 7.46 0 0 0
19/11/2020: Cổ tức tiền mặt tỉ lệ: 10%
19/11/2020
7.63
 915,890 7.34 7.63 7.39 32,000 0 0.3
18/11/2020
7.34
 614,180 7.30 7.37 7.28 1,000 0 0.0

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