Ngày	Giá khớp	Khối lượng	Mở cửa	Cao nhất	Thấp nhất	NN mua	NN bán	Giá trị NN (Tỉ VND)
14/11/2018	5.35	35,010	5.20	5.35	5.24	2,640	0	0.0
13/11/2018	5.20	18,130	5.27	5.27	5.16	0	0	0
12/11/2018	5.27	84,470	5.31	5.31	5.13	0	0	0
09/11/2018	5.31	9,950	5.31	5.31	5.29	0	0	0
08/11/2018	5.31	37,880	5.27	5.36	5.27	0	0	0
07/11/2018	5.27	106,520	5.35	5.35	5.27	100	0	0.0
06/11/2018	5.35	22,940	5.35	5.35	5.32	70	0	0.0
05/11/2018	5.35	30,630	5.32	5.35	5.31	16,530	0	0.1
02/11/2018	5.32	70,610	5.35	5.35	5.13	7,770	0	0.1
01/11/2018	5.35	52,220	5.38	5.38	5.28	0	0	0
31/10/2018	5.38	31,010	5.38	5.45	5.29	0	0	0
30/10/2018	5.38	40,740	5.42	5.43	5.25	0	0	0
29/10/2018: Cổ tức tiền mặt tỉ lệ: 11%
29/10/2018	5.42	100,450	5.48	5.49	5.40	30	0	0.0
26/10/2018	5.48	136,360	5.42	5.55	5.41	0	0	0
25/10/2018	5.42	115,530	5.49	5.49	5.30	1,000	0	0.0
24/10/2018	5.49	203,220	5.44	5.49	5.39	0	0	0
23/10/2018	5.44	434,440	5.75	5.75	5.40	0	0	0
22/10/2018	5.75	140,410	5.74	5.77	5.71	0	0	0
19/10/2018	5.74	105,510	5.77	5.80	5.74	0	0	0
18/10/2018	5.77	397,480	5.77	5.85	5.77	0	18,450	-0.2
17/10/2018	5.77	120,190	5.77	5.79	5.74	100	0	0.0
16/10/2018	5.77	88,590	5.77	5.77	5.71	200	0	0.0
15/10/2018	5.77	169,340	5.49	5.80	5.68	0	100	-0.0
12/10/2018	5.49	80,730	5.38	5.49	5.30	300	0	0.0
11/10/2018	5.38	192,100	5.58	5.58	5.30	1,600	170	0.0
10/10/2018	5.58	48,760	5.58	5.60	5.57	100	0	0.0
09/10/2018	5.58	43,200	5.61	5.63	5.58	0	0	0
08/10/2018	5.61	74,740	5.59	5.62	5.58	90	0	0.0
05/10/2018	5.59	145,270	5.64	5.65	5.55	0	0	0
04/10/2018	5.64	21,430	5.58	5.66	5.56	0	0	0
03/10/2018	5.58	69,440	5.65	5.69	5.58	0	0	0
02/10/2018	5.65	59,510	5.73	5.73	5.65	210	0	0.0
01/10/2018	5.73	93,070	5.70	5.75	5.55	0	0	0
28/09/2018	5.70	103,720	5.68	5.77	5.70	0	7,010	-0.1
27/09/2018	5.68	241,840	5.61	5.77	5.63	0	240	-0.0
26/09/2018	5.61	133,130	5.58	5.65	5.56	500	0	0.0
25/09/2018	5.58	36,370	5.55	5.63	5.58	0	0	0
24/09/2018	5.55	203,280	5.46	5.56	5.41	0	0	0
21/09/2018	5.46	88,610	5.44	5.49	5.42	2,800	0	0.0
20/09/2018	5.44	91,840	5.42	5.46	5.36	500	0	0.0
19/09/2018	5.42	160,460	5.40	5.46	5.39	7,300	0	0.1
18/09/2018	5.40	64,600	5.39	5.44	5.36	300	0	0.0
17/09/2018	5.39	33,180	5.42	5.45	5.39	360	800	-0.0
14/09/2018	5.42	86,940	5.44	5.47	5.42	0	0	0
13/09/2018	5.44	78,590	5.38	5.44	5.41	0	0	0
12/09/2018	5.38	61,200	5.37	5.42	5.37	0	0	0
11/09/2018	5.37	54,800	5.33	5.42	5.37	0	0	0
10/09/2018	5.33	86,090	5.42	5.43	5.33	0	0	0
07/09/2018	5.42	32,930	5.40	5.42	5.39	0	0	0
06/09/2018	5.40	78,320	5.42	5.42	5.37	100	0	0.0
05/09/2018	5.42	153,880	5.42	5.47	5.33	140	10,000	-0.1
04/09/2018	5.42	114,200	5.41	5.46	5.36	600	30,000	-0.3
31/08/2018	5.41	24,460	5.36	5.41	5.37	100	0	0.0
30/08/2018	5.36	57,460	5.37	5.38	5.35	100	0	0.0
29/08/2018	5.37	54,300	5.37	5.39	5.35	100	0	0.0
28/08/2018	5.37	30,500	5.37	5.39	5.37	0	0	0
27/08/2018	5.37	74,570	5.33	5.41	5.33	100	0	0.0
24/08/2018	5.33	79,930	5.35	5.36	5.33	0	0	0
23/08/2018	5.35	8,490	5.35	5.35	5.34	0	0	0
22/08/2018	5.35	58,690	5.30	5.35	5.30	0	0	0
21/08/2018	5.30	19,960	5.32	5.32	5.30	1,800	0	0.0
20/08/2018	5.32	42,410	5.32	5.33	5.24	0	0	0
17/08/2018	5.32	19,460	5.29	5.33	5.28	0	0	0
16/08/2018	5.29	111,020	5.30	5.30	5.26	100	0	0.0
15/08/2018	5.30	63,450	5.34	5.36	5.30	0	0	0
14/08/2018	5.34	95,590	5.37	5.39	5.30	100	0	0.0
13/08/2018	5.37	191,050	5.39	5.39	5.30	2,000	0	0.0
10/08/2018	5.39	43,600	5.36	5.39	5.34	0	0	0
09/08/2018	5.36	38,730	5.41	5.42	5.36	0	0	0
08/08/2018	5.41	91,630	5.30	5.42	5.36	0	0	0
07/08/2018	5.30	30,070	5.25	5.36	5.25	0	0	0
06/08/2018	5.25	88,940	5.28	5.30	5.25	0	0	0
03/08/2018	5.28	110,110	5.36	5.36	5.27	200	0	0.0
02/08/2018	5.36	91,230	5.38	5.39	5.26	0	0	0
01/08/2018	5.38	91,110	5.38	5.39	5.33	100	0	0.0
31/07/2018	5.38	71,960	5.36	5.39	5.34	0	0	0
30/07/2018	5.36	147,420	5.29	5.39	5.33	0	0	0
27/07/2018	5.29	94,630	5.27	5.38	5.24	0	0	0
26/07/2018	5.27	90,420	5.36	5.41	5.27	0	0	0
25/07/2018	5.36	40,680	5.30	5.42	5.30	0	0	0
24/07/2018	5.30	368,780	5.42	5.42	5.25	0	0	0
23/07/2018	5.42	185,160	5.49	5.51	5.42	0	0	0
20/07/2018	5.49	72,450	5.60	5.60	5.46	0	0	0
19/07/2018	5.60	36,210	5.60	5.64	5.49	0	0	0
18/07/2018	5.60	274,380	5.55	5.60	5.42	0	0	0
17/07/2018	5.55	40,710	5.53	5.55	5.49	0	0	0
16/07/2018	5.53	89,210	5.54	5.56	5.49	2,700	0	0.0
13/07/2018	5.54	84,090	5.55	5.58	5.42	10	0	0
12/07/2018	5.55	32,960	5.51	5.55	5.43	0	0	0
11/07/2018	5.51	154,750	5.67	5.67	5.36	0	0	0
10/07/2018	5.67	39,510	5.57	5.72	5.55	0	0	0
09/07/2018	5.57	275,530	5.55	5.74	5.55	162,690	0	1.5
06/07/2018	5.55	150,050	5.44	5.57	5.36	0	0	0
05/07/2018	5.44	27,250	5.46	5.49	5.39	0	0	0
04/07/2018	5.46	103,240	5.37	5.49	5.36	30	0	0.0
03/07/2018	5.37	435,060	5.52	5.61	5.36	0	0	0
02/07/2018	5.52	83,360	5.65	5.65	5.49	0	0	0
29/06/2018	5.65	97,990	5.58	5.67	5.56	0	0	0
28/06/2018	5.58	141,220	5.66	5.68	5.58	0	0	0
27/06/2018	5.66	89,670	5.68	5.74	5.61	0	0	0

Page:
<<
15
16
17
>>

Thời gian	+/- Thay đổi giá	% Thay đổi	Tổng KLGD	KL NĐTNN Mua-Bán	GT NĐTNN (Tỉ VND)	TN/Giá/CN
1 tháng (2024-10-15)	0.27	2.82%	5,946,500	193,400	2.0	9.56 10.20 9.83
2 tháng (2024-09-16)	-0.82	-7.70%	19,174,200	809,100	8.5	9.56 11.10 9.83
3 tháng (2024-08-16)	-2.27	-18.76%	40,326,600	879,400	9.2	9.56 12.10 9.83
6 tháng (2024-05-20)	1.23	14.30%	88,340,400	1,172,600	12.5	8.48 12.10 9.83
12 tháng (2023-11-20)	-0.01	-0.10%	119,020,800	922,940	10.1	8 12.10 9.83
24 tháng (2022-11-25)	1.27	14.84%	332,142,600	404,470	3.9	8 15.65 9.83
36 tháng (2021-11-30)	-17.19	-63.63%	576,838,400	700,210	3.1	7.18 30.55 9.83
60 tháng (2019-12-11)	3.14	46.99%	884,203,690	-725,820	-27.2	5.06 32.19 9.83

CTCP Kinh doanh và Phát triển Bình Dương (tdc)

THỐNG KÊ GIAO DỊCH