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)
17/11/2020
7.30
 672,690 7.32 7.34 7.26 50 0 0.0
16/11/2020
7.32
 576,910 7.34 7.37 7.32 3,800 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 7.25 7.35 7.22 0 0 0
11/11/2020
7.25
 137,270 7.20 7.28 7.19 180 0 0.0
10/11/2020
7.20
 370,500 7.25 7.30 7.20 1,270 0 0.0
09/11/2020
7.25
 265,800 7.12 7.31 7.13 1,500 0 0.0
06/11/2020
7.12
 337,030 7.16 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 7.27 7.34 7.22 100 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 7.40 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 7.02 7.15 6.93 0 0 0
28/10/2020
7.02
 465,450 7.13 7.16 7.01 100 20,000 -0.2
27/10/2020
7.13
 879,780 7.11 7.14 6.96 0 0 0
26/10/2020
7.11
 518,970 7.21 7.21 7.06 0 0 0
23/10/2020
7.21
 197,100 7.30 7.34 7.18 1,100 0 0.0
22/10/2020
7.30
 637,180 7.21 7.46 7.24 0 0 0
21/10/2020
7.21
 1,195,420 6.74 7.21 6.89 0 48,780 -0.5
20/10/2020
6.74
 37,200 6.75 6.75 6.70 5,400 0 0.0
19/10/2020
6.75
 41,250 6.73 6.76 6.72 1,450 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 6.73 6.76 6.65 12,000 0 0.1
14/10/2020
6.73
 56,270 6.70 6.77 6.69 0 0 0
13/10/2020
6.70
 61,560 6.71 6.77 6.67 0 0 0
12/10/2020
6.71
 138,080 6.77 6.77 6.71 0 2,000 0.0
09/10/2020
6.77
 41,890 6.77 6.81 6.77 6,300 0 0.1
08/10/2020
6.77
 89,740 6.81 6.81 6.76 0 0 0
07/10/2020
6.81
 89,700 6.77 6.81 6.76 2,000 0 0.0
06/10/2020
6.77
 440,600 6.77 6.81 6.76 0 0 0
05/10/2020
6.77
 216,450 6.77 6.85 6.74 13,000 0 0.1
02/10/2020
6.77
 507,230 6.89 6.92 6.76 1,800 89,560 -0.8
01/10/2020
6.89
 96,260 6.83 6.89 6.85 100 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 6.88 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 6.83 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 6.89 6.89 6.83 0 0 0
21/09/2020
6.89
 82,410 6.90 6.92 6.81 0 0 0
18/09/2020
6.90
 156,750 6.89 6.92 6.88 0 15,170 -0.1
17/09/2020
6.89
 425,850 6.89 6.94 6.73 0 0 0
16/09/2020
6.89
 262,620 6.66 6.92 6.61 0 0 0
15/09/2020
6.66
 85,780 6.64 6.69 6.64 0 0 0
14/09/2020
6.64
 56,790 6.62 6.64 6.59 1,500 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 6.55 6.61 6.55 0 0 0
09/09/2020
6.55
 175,340 6.52 6.59 6.50 2,450 0 0.0
08/09/2020
6.52
 54,810 6.52 6.55 6.49 0 0 0
07/09/2020
6.52
 169,960 6.52 6.55 6.50 0 0 0
04/09/2020
6.52
 279,710 6.57 6.57 6.40 0 60,000 -0.5
03/09/2020
6.57
 149,590 6.61 6.67 6.56 0 30,040 -0.3
01/09/2020
6.61
 113,520 6.60 6.68 6.57 2,500 0 0.0
31/08/2020
6.60
 238,020 6.58 6.69 6.56 0 0 0
28/08/2020
6.58
 190,030 6.55 6.66 6.56 0 0 0
27/08/2020
6.55
 422,480 6.48 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 6.39 6.42 6.34 0 200 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 6.40 6.40 6.32 0 0 0
20/08/2020
6.40
 133,910 6.46 6.47 6.32 60 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 6.28 6.47 6.29 4,620 0 0.0
17/08/2020
6.28
 248,280 6.18 6.32 6.18 7,110 0 0.1
14/08/2020
6.18
 124,350 6.16 6.24 6.16 0 0 0
13/08/2020
6.16
 16,450 6.14 6.16 6.10 10 0 0.0
12/08/2020
6.14
 60,860 6.13 6.16 6.10 0 0 0
11/08/2020
6.13
 46,820 6.14 6.16 6.10 0 0 0
10/08/2020
6.14
 92,620 6.07 6.14 6.10 0 0 0
07/08/2020
6.07
 25,470 6.13 6.13 6.03 0 0 0
06/08/2020
6.13
 85,730 6.10 6.13 6.09 10 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 5.97 6.09 5.98 0 17,590 -0.1
03/08/2020
5.97
 44,990 5.93 5.97 5.93 10 0 0
31/07/2020
5.93
 16,450 5.94 5.94 5.87 40 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 6.00 6.00 5.78 0 0 0
28/07/2020
6.00
 133,950 5.72 6.00 5.64 0 0 0
27/07/2020
5.72
 103,390 6.02 6.02 5.69 0 0 0
24/07/2020
6.02
 156,250 6.07 6.12 6.00 230 0 0.0
23/07/2020
6.07
 86,450 6.10 6.13 6.07 200 0 0.0
22/07/2020
6.10
 120,980 5.81 6.17 6.06 0 6,830 -0.1
21/07/2020
5.81
 181,380 6.25 6.25 5.81 0 0 0
20/07/2020
6.25
 52,630 6.33 6.33 6.21 0 0 0
17/07/2020
6.33
 75,440 6.34 6.43 6.33 10,000 0 0.1
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 6.06 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 6.12 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 6.12 6.12 6.02 0 0 0
07/07/2020
6.12
 114,950 5.98 6.13 5.98 57,660 0 0.5
06/07/2020
5.98
 123,650 6.02 6.06 5.98 0 47,310 -0.4
03/07/2020
6.02
 51,660 6.07 6.08 6.02 0 11,780 -0.1
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 5.98 6.10 5.95 0 0 0

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