CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.75
0.10
(0.86%)
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
(2025-11-18) 		-0.40 -3.32% 3,656,200 -81,400 -1.0
11.60
12.05
11.75
2 tháng
(2025-10-20) 		-0.25 -2.10% 9,123,800 -105,700 -1.3
11.60
12.10
11.75
3 tháng
(2025-09-19) 		-1.15 -8.98% 19,836,700 -892,500 -11.2
11.60
13.25
11.75
6 tháng
(2025-06-23) 		0.65 5.91% 109,720,700 -152,300 0.7
10.95
14.50
11.75
12 tháng
(2024-12-23) 		0.35 3.10% 226,164,700 -4,960 -0.6
9.54
14.50
11.75
24 tháng
(2023-12-29) 		1.74 17.56% 352,227,800 1,210,780 12.4
8
14.50
11.75
36 tháng
(2023-01-03) 		0.85 7.87% 545,503,700 969,780 9.5
8
15.65
11.75
60 tháng
(2021-01-13) 		-5.52 -32.17% 1,047,454,500 -1,324,750 -35.9
7.18
32.19
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
17/12/2019
6.73
 132,840 6.73 6.85 6.64 0 0 0
16/12/2019
6.73
 169,710 6.65 6.73 6.61 0 0 0
13/12/2019
6.65
 15,460 6.63 6.68 6.64 0 0 0
12/12/2019
6.63
 25,140 6.69 6.71 6.63 0 0 0
11/12/2019
6.69
 54,020 6.69 6.75 6.61 0 0 0
10/12/2019
6.69
 44,220 6.65 6.71 6.64 0 0 0
09/12/2019
6.65
 41,480 6.74 6.77 6.65 0 0 0
06/12/2019
6.74
 29,860 6.70 6.74 6.70 0 0 0
05/12/2019
6.70
 48,210 6.70 6.75 6.70 0 0 0
04/12/2019
6.70
 11,260 6.70 6.76 6.65 0 0 0
03/12/2019
6.70
 8,600 6.77 6.77 6.70 0 0 0
02/12/2019
6.77
 45,490 6.81 6.81 6.65 0 0 0
29/11/2019
6.81
 37,520 6.86 6.86 6.81 0 0 0
28/11/2019
6.86
 7,900 6.86 6.88 6.79 0 0 0
27/11/2019
6.86
 29,560 6.87 6.87 6.79 0 0 0
26/11/2019
6.87
 80,690 6.89 6.89 6.85 2,220 0 0.0
25/11/2019
6.89
 76,750 6.93 6.93 6.73 100 0 0.0
22/11/2019
6.93
 105,820 6.98 7.04 6.92 0 0 0
21/11/2019
6.98
 85,430 7.01 7.14 6.96 300 0 0.0
20/11/2019
7.01
 72,500 7.01 7.05 7.00 0 0 0
19/11/2019
7.01
 142,630 6.98 7.19 6.97 0 0 0
18/11/2019
6.98
 56,250 7.03 7.10 6.98 1,100 0 0.0
15/11/2019
7.03
 42,520 7.11 7.18 7.01 2,000 0 0.0
14/11/2019
7.11
 14,870 7.21 7.26 7.11 3,200 0 0.0
13/11/2019
7.21
 143,960 7.21 7.32 7.18 128,180 0 1.1
12/11/2019
7.21
 147,050 6.99 7.21 6.97 60,770 0 0.5
11/11/2019
6.99
 7,480 6.99 7.00 6.95 1,360 0 0.0
08/11/2019
6.99
 81,620 7.00 7.01 6.96 1,510 0 0.0
07/11/2019
7.00
 80,570 7.00 7.01 6.97 790 0 0.0
06/11/2019
7.00
 49,740 7.00 7.05 6.97 0 0 0
05/11/2019
7.00
 72,620 7.09 7.09 6.99 0 90 -0.0
04/11/2019
7.09
 115,280 7.10 7.10 6.99 0 0 0
01/11/2019
7.10
 120,530 7.05 7.10 6.95 87,170 1,290 0.7
31/10/2019
7.05
 36,470 6.97 7.23 6.98 12,920 0 0.1
30/10/2019
6.97
 94,130 7.05 7.05 6.97 0 1,510 -0.0
29/10/2019
7.05
 192,460 7.05 7.10 6.95 61,280 350 0.5
28/10/2019
7.05
 128,970 7.10 7.10 7.02 10 0 0
25/10/2019
7.10
 87,360 7.14 7.18 7.05 1,510 0 0.0
24/10/2019
7.14
 67,870 7.11 7.17 7.10 0 0 0
23/10/2019
7.11
 239,130 7.26 7.26 7.10 350 490 -0.0
22/10/2019
7.26
 102,960 7.40 7.40 7.23 0 1,080 -0.0
21/10/2019
7.40
 51,790 7.25 7.50 7.18 0 0 0
18/10/2019
7.25
 126,280 7.29 7.38 7.18 0 15,270 -0.1
17/10/2019
7.29
 49,850 7.34 7.40 7.27 0 1,350 -0.0
16/10/2019
7.34
 81,620 7.44 7.45 7.34 0 0 0
15/10/2019
7.44
 108,580 7.44 7.45 7.34 0 0 0
14/10/2019
7.44
 105,020 7.50 7.58 7.42 200 0 0.0
11/10/2019
7.50
 169,990 7.67 7.67 7.41 0 0 0
10/10/2019
7.67
 202,200 7.73 7.73 7.58 0 0 0
09/10/2019
7.73
 122,380 7.73 7.75 7.66 2,570 0 0.0
08/10/2019
7.73
 129,110 7.74 7.79 7.64 0 0 0
07/10/2019
7.74
 575,790 7.37 7.82 7.37 0 0 0
04/10/2019
7.37
 202,170 7.52 7.58 7.37 2,700 0 0.0
03/10/2019
7.52
 162,930 7.34 7.58 7.18 0 35,160 -0.3
02/10/2019
7.34
 97,840 7.26 7.50 7.28 0 0 0
01/10/2019
7.26
 126,470 7.16 7.30 7.11 0 0 0
30/09/2019
7.16
 144,230 7.29 7.34 7.16 0 0 0
27/09/2019
7.29
 53,450 7.26 7.34 7.08 0 0 0
26/09/2019
7.26
 142,190 7.30 7.42 7.26 0 0 0
25/09/2019
7.30
 48,200 7.31 7.34 7.25 1,370 4,840 -0.0
24/09/2019
7.31
 108,310 7.22 7.42 7.21 0 5,960 -0.1
23/09/2019
7.22
 142,890 7.58 7.64 7.22 6,430 11,040 -0.0
20/09/2019
7.58
 137,140 7.63 7.68 7.58 0 0 0
19/09/2019
7.63
 133,750 7.72 7.72 7.63 0 1,650 -0.0
18/09/2019
7.72
 342,380 7.75 7.75 7.63 0 0 0
17/09/2019
7.75
 182,740 7.82 7.82 7.58 0 0 0
16/09/2019
7.82
 215,630 7.52 7.87 7.65 450 0 0.0
13/09/2019
7.52
 241,550 7.41 7.67 7.50 0 0 0
12/09/2019
7.41
 183,420 6.93 7.41 6.93 0 0 0
11/09/2019
6.93
 224,800 7.10 7.11 6.73 0 0 0
10/09/2019: Cổ tức tiền mặt tỉ lệ: 12%
10/09/2019
7.10
 466,900 7.58 7.75 7.10 0 0 0
09/09/2019
7.58
 456,200 7.62 7.69 7.58 0 0 0
06/09/2019
7.62
 214,960 7.66 7.69 7.55 0 0 0
05/09/2019
7.66
 412,990 7.55 7.80 7.55 0 0 0
04/09/2019
7.55
 238,870 7.62 7.66 7.48 0 0 0
03/09/2019
7.62
 546,850 7.73 7.87 7.58 0 0 0
30/08/2019
7.73
 1,450,460 7.76 8.02 7.73 7,000 10,000 -0.0
29/08/2019
7.76
 423,080 7.80 7.87 7.69 0 0 0
28/08/2019
7.80
 1,082,550 7.84 8.02 7.80 0 6,000 -0.1
27/08/2019
7.84
 1,403,400 7.73 8.09 7.84 0 0 0
26/08/2019
7.73
 875,380 7.44 7.76 7.37 0 16,680 -0.2
23/08/2019
7.44
 322,760 7.37 7.55 7.30 500 0 0.0
22/08/2019
7.37
 313,220 7.51 7.55 7.26 16,000 0 0.2
21/08/2019
7.51
 862,640 7.40 7.84 7.40 50,000 0 0.5
20/08/2019
7.40
 922,120 6.95 7.40 7.01 0 0 0
19/08/2019
6.95
 319,710 6.72 6.96 6.65 0 0 0
16/08/2019
6.72
 197,440 6.79 6.79 6.72 0 0 0
15/08/2019
6.79
 332,200 6.78 6.86 6.50 0 0 0
14/08/2019
6.78
 138,030 6.78 6.86 6.72 0 0 0
13/08/2019
6.78
 356,950 6.55 6.86 6.52 0 0 0
12/08/2019
6.55
 87,730 6.61 6.68 6.52 0 0 0
09/08/2019
6.61
 151,820 6.68 6.68 6.54 0 0 0
08/08/2019
6.68
 339,610 6.79 6.79 6.50 0 0 0
07/08/2019
6.79
 260,700 6.83 7.17 6.79 0 0 0
06/08/2019
6.83
 880,060 6.39 6.83 6.38 0 0 0
05/08/2019
6.39
 256,800 6.31 6.40 6.28 0 0 0
02/08/2019
6.31
 283,370 6.02 6.34 6.00 0 0 0
01/08/2019
6.02
 31,860 6.02 6.07 6.02 0 0 0
31/07/2019
6.02
 45,410 6.04 6.04 5.92 0 0 0
30/07/2019
6.04
 60,130 6.15 6.15 6.04 700 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |