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)
23/10/2020
7.21
 197,100 7.30 7.34 7.18 0 0 0
22/10/2020
7.30
 637,180 7.25 7.46 7.24 0 0 0
21/10/2020
7.21
 1,195,420 6.96 7.21 6.89 0 0 0
20/10/2020
6.74
 37,200 6.70 6.75 6.70 0 0 0
19/10/2020
6.75
 41,250 6.76 6.76 6.72 0 0 0
16/10/2020
6.73
 139,360 6.66 6.73 6.62 0 0 0
15/10/2020
6.66
 137,340 6.76 6.76 6.65 0 0 0
14/10/2020
6.73
 56,270 6.77 6.77 6.69 0 0 0
13/10/2020
6.70
 61,560 6.77 6.77 6.67 0 0 0
12/10/2020
6.71
 138,080 6.77 6.77 6.71 0 0 0
09/10/2020
6.77
 41,890 6.78 6.81 6.77 0 0 0
08/10/2020
6.77
 89,740 6.81 6.81 6.76 0 0 0
07/10/2020
6.81
 89,700 6.76 6.81 6.76 0 0 0
06/10/2020
6.77
 440,600 6.79 6.81 6.76 0 0 0
05/10/2020
6.77
 216,450 6.77 6.85 6.74 0 0 0
02/10/2020
6.77
 507,230 6.92 6.92 6.76 0 0 0
01/10/2020
6.89
 96,260 6.85 6.89 6.85 0 0 0
30/09/2020
6.83
 112,330 6.80 6.85 6.77 0 0 0
29/09/2020
6.80
 115,170 6.89 6.89 6.77 0 0 0
28/09/2020
6.88
 72,970 6.85 6.89 6.85 0 0 0
25/09/2020
6.85
 125,330 6.83 6.87 6.79 0 0 0
24/09/2020
6.83
 57,550 6.84 6.85 6.79 0 0 0
23/09/2020
6.83
 69,290 6.88 6.89 6.82 0 0 0
22/09/2020
6.88
 128,090 6.86 6.89 6.83 0 0 0
21/09/2020
6.89
 82,410 6.92 6.92 6.81 0 0 0
18/09/2020
6.90
 156,750 6.89 6.92 6.88 0 0 0
17/09/2020
6.89
 425,850 6.89 6.94 6.73 0 0 0
16/09/2020
6.89
 262,620 6.67 6.92 6.61 0 0 0
15/09/2020
6.66
 85,780 6.65 6.69 6.64 0 0 0
14/09/2020
6.64
 56,790 6.64 6.64 6.59 0 0 0
11/09/2020
6.62
 98,350 6.58 6.64 6.58 0 0 0
10/09/2020
6.58
 23,070 6.61 6.61 6.55 0 0 0
09/09/2020
6.55
 175,340 6.51 6.59 6.50 0 0 0
08/09/2020
6.52
 54,810 6.49 6.55 6.49 0 0 0
07/09/2020
6.52
 169,960 6.55 6.55 6.50 0 0 0
04/09/2020
6.52
 279,710 6.40 6.55 6.40 0 0 0
03/09/2020
6.57
 149,590 6.67 6.67 6.56 0 0 0
01/09/2020
6.61
 113,520 6.68 6.68 6.57 0 0 0
31/08/2020
6.60
 238,020 6.56 6.69 6.56 0 0 0
28/08/2020
6.58
 190,030 6.56 6.66 6.56 0 0 0
27/08/2020
6.55
 422,480 6.49 6.61 6.49 0 0 0
26/08/2020
6.48
 265,670 6.39 6.55 6.38 0 0 0
25/08/2020
6.39
 208,920 6.40 6.42 6.34 0 0 0
24/08/2020
6.39
 275,830 6.34 6.44 6.33 0 0 0
21/08/2020
6.34
 162,070 6.39 6.39 6.32 0 0 0
20/08/2020
6.40
 133,910 6.38 6.47 6.32 0 0 0
19/08/2020
6.46
 228,780 6.44 6.51 6.42 0 0 0
18/08/2020
6.44
 230,460 6.31 6.47 6.29 0 0 0
17/08/2020
6.28
 248,280 6.28 6.32 6.18 0 0 0
14/08/2020
6.18
 124,350 6.16 6.24 6.16 0 0 0
13/08/2020
6.16
 16,450 6.16 6.16 6.10 0 0 0
12/08/2020
6.14
 60,860 6.16 6.16 6.10 0 0 0
11/08/2020
6.13
 46,820 6.15 6.16 6.10 0 0 0
10/08/2020
6.14
 92,620 6.10 6.14 6.10 0 0 0
07/08/2020
6.07
 25,470 6.03 6.13 6.03 0 0 0
06/08/2020
6.13
 85,730 6.13 6.13 6.09 0 0 0
05/08/2020
6.10
 59,060 6.08 6.13 6.07 0 0 0
04/08/2020
6.08
 62,890 5.98 6.09 5.98 0 0 0
03/08/2020
5.97
 44,990 5.93 5.97 5.93 0 0 0
31/07/2020
5.93
 16,450 5.87 5.94 5.87 0 0 0
30/07/2020
5.94
 39,320 5.87 5.94 5.79 0 0 0
29/07/2020
5.87
 62,030 5.98 5.98 5.78 0 0 0
28/07/2020
6.00
 133,950 5.64 6.00 5.64 0 0 0
27/07/2020
5.72
 103,390 5.87 5.94 5.69 0 0 0
24/07/2020
6.02
 156,250 6.12 6.12 6.00 0 0 0
23/07/2020
6.07
 86,450 6.13 6.13 6.07 0 0 0
22/07/2020
6.10
 120,980 6.06 6.17 6.06 0 0 0
21/07/2020
5.81
 181,380 6.25 6.25 5.81 0 0 0
20/07/2020
6.25
 52,630 6.25 6.32 6.21 0 0 0
17/07/2020
6.33
 75,440 6.43 6.43 6.33 0 0 0
16/07/2020
6.34
 344,600 6.21 6.51 6.21 0 0 0
15/07/2020
6.21
 101,930 6.10 6.21 6.10 0 0 0
14/07/2020
6.10
 21,070 6.10 6.11 6.07 0 0 0
13/07/2020
6.06
 67,920 6.10 6.10 6.06 0 0 0
10/07/2020
6.10
 18,790 6.04 6.13 6.04 0 0 0
09/07/2020
6.12
 43,930 6.11 6.12 6.07 0 0 0
08/07/2020
6.11
 43,110 6.04 6.12 6.02 0 0 0
07/07/2020
6.12
 114,950 5.98 6.13 5.98 0 0 0
06/07/2020
5.98
 123,650 6.03 6.06 5.98 0 0 0
03/07/2020
6.02
 51,660 6.08 6.08 6.02 0 0 0
02/07/2020
6.07
 51,910 6.09 6.10 6.01 0 0 0
01/07/2020
6.09
 59,250 5.99 6.09 5.96 0 0 0
30/06/2020
5.99
 106,400 6.02 6.10 5.95 0 0 0
29/06/2020
5.98
 116,530 6.06 6.06 5.94 0 0 0
26/06/2020
6.10
 51,390 6.16 6.16 6.04 0 0 0
25/06/2020
6.06
 78,230 6.13 6.15 6.06 0 0 0
24/06/2020
6.13
 121,010 6.17 6.17 6.10 0 0 0
23/06/2020
6.17
 189,060 6.13 6.21 6.13 0 0 0
22/06/2020
6.13
 124,980 6.16 6.16 6.10 0 0 0
19/06/2020
6.16
 52,900 6.11 6.23 6.11 0 0 0
18/06/2020
6.11
 92,550 6.03 6.11 6.03 0 0 0
17/06/2020
6.03
 43,720 6.17 6.17 6.02 0 0 0
16/06/2020
6.02
 117,320 6.02 6.05 5.91 0 0 0
15/06/2020
5.95
 200,540 6.22 6.22 5.87 0 0 0
12/06/2020
6.22
 295,140 6.13 6.22 6.08 0 0 0
11/06/2020
6.25
 520,670 6.39 6.47 6.25 0 0 0
10/06/2020
6.31
 275,390 6.26 6.31 6.17 0 0 0
09/06/2020
6.26
 156,540 6.30 6.30 6.21 0 0 0
08/06/2020
6.30
 402,700 6.28 6.31 6.25 0 0 0
05/06/2020
6.25
 245,370 6.10 6.28 6.07 0 0 0

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