CTCP Kinh doanh và Phát triển Bình Dương (tdc)

6.35
-0.11
(-1.70%)
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)
04/06/2020
6.10
 167,620 6.08 6.12 6.05 0 0 0
03/06/2020
6.06
 58,000 6.04 6.06 6.03 0 0 0
02/06/2020
6.05
 219,000 6.10 6.10 6.03 0 0 0
01/06/2020
6.07
 141,630 6.07 6.10 6.03 0 0 0
29/05/2020
6.07
 30,960 6.03 6.07 6.03 0 0 0
28/05/2020
6.07
 93,410 6.03 6.09 6.02 0 0 0
27/05/2020
6.09
 73,590 6.16 6.16 6.02 0 0 0
26/05/2020
6.09
 107,160 6.06 6.13 6.05 0 0 0
25/05/2020
6.06
 205,070 5.95 6.09 5.93 0 0 0
22/05/2020
5.95
 151,890 6.00 6.00 5.94 0 0 0
21/05/2020
5.97
 101,110 6.05 6.05 5.97 0 0 0
20/05/2020
5.96
 154,170 5.92 6.02 5.92 0 0 0
19/05/2020
5.92
 99,950 6.01 6.01 5.88 0 0 0
18/05/2020
5.87
 24,790 5.87 5.88 5.84 0 0 0
15/05/2020
5.91
 146,430 5.98 6.02 5.81 0 0 0
14/05/2020
5.98
 76,660 6.02 6.02 5.94 0 0 0
13/05/2020
6.02
 199,620 5.79 6.15 5.79 0 0 0
12/05/2020
5.83
 49,400 5.76 5.83 5.73 0 0 0
11/05/2020
5.76
 39,530 5.76 5.76 5.72 0 0 0
08/05/2020
5.67
 97,730 5.67 5.78 5.67 0 0 0
07/05/2020
5.69
 66,230 5.70 5.76 5.66 0 0 0
06/05/2020
5.68
 132,290 5.68 5.68 5.57 0 0 0
05/05/2020
5.67
 23,100 5.66 5.78 5.66 0 0 0
04/05/2020
5.69
 30,710 5.72 5.79 5.69 0 0 0
29/04/2020
5.74
 69,750 5.74 5.79 5.74 0 0 0
28/04/2020
5.76
 19,080 5.75 5.79 5.69 0 0 0
27/04/2020
5.77
 22,870 5.78 5.78 5.67 0 0 0
24/04/2020
5.78
 27,740 5.73 5.79 5.68 0 0 0
23/04/2020
5.79
 35,640 5.72 5.83 5.72 0 0 0
22/04/2020
5.64
 16,460 5.40 5.66 5.40 0 0 0
21/04/2020
5.55
 97,910 5.57 5.79 5.54 0 0 0
20/04/2020
5.72
 58,690 5.85 5.85 5.72 0 0 0
17/04/2020
5.79
 114,590 5.44 5.79 5.42 0 0 0
16/04/2020
5.42
 69,860 5.38 5.45 5.34 0 0 0
15/04/2020
5.45
 80,090 5.34 5.49 5.34 0 0 0
14/04/2020
5.43
 64,080 5.46 5.46 5.32 0 0 0
13/04/2020
5.46
 25,000 5.31 5.46 5.31 0 0 0
10/04/2020
5.34
 63,730 5.49 5.49 5.31 0 0 0
09/04/2020
5.31
 90,430 5.49 5.49 5.29 0 0 0
08/04/2020
5.31
 45,990 5.27 5.32 5.19 0 0 0
07/04/2020
5.33
 121,170 5.34 5.34 5.27 0 0 0
06/04/2020
5.31
 163,470 5.04 5.31 5.04 0 0 0
03/04/2020
4.97
 104,710 4.82 5.00 4.78 0 0 0
01/04/2020
4.82
 35,000 4.51 4.82 4.51 0 0 0
31/03/2020
4.70
 55,870 4.74 4.75 4.59 0 0 0
30/03/2020
4.67
 185,200 4.83 5.21 4.67 0 0 0
27/03/2020
5.02
 24,940 5.18 5.18 4.93 0 0 0
26/03/2020
5.04
 72,970 5.27 5.27 5.04 0 0 0
25/03/2020
5.24
 281,450 5.27 5.27 5.06 0 0 0
24/03/2020
5.12
 68,010 4.93 5.15 4.93 0 0 0
23/03/2020
5.00
 271,070 5.34 5.34 5.00 0 0 0
20/03/2020
5.37
 42,770 5.46 5.46 5.21 0 0 0
19/03/2020
5.30
 54,130 5.34 5.46 5.19 0 0 0
18/03/2020
5.42
 209,710 5.45 5.49 5.27 0 0 0
17/03/2020
5.34
 110,520 5.34 5.67 5.19 0 0 0
16/03/2020
5.53
 128,550 5.79 5.79 5.49 0 0 0
13/03/2020
5.72
 112,250 5.42 5.76 5.15 0 0 0
12/03/2020
5.51
 285,440 5.87 5.87 5.50 0 0 0
11/03/2020
5.91
 55,340 6.08 6.08 5.79 0 0 0
10/03/2020
6.01
 90,570 5.87 6.01 5.73 0 0 0
09/03/2020
5.73
 61,500 5.94 6.17 5.73 0 0 0
06/03/2020
6.13
 14,170 6.13 6.13 6.10 0 0 0
05/03/2020
6.12
 44,430 6.13 6.17 6.10 0 0 0
04/03/2020
6.08
 19,850 6.10 6.13 6.08 0 0 0
03/03/2020
6.13
 58,110 6.06 6.13 6.06 0 0 0
02/03/2020
6.06
 89,290 6.03 6.06 6.03 0 0 0
28/02/2020
6.06
 43,040 6.10 6.10 6.06 0 0 0
27/02/2020
6.13
 63,950 6.10 6.16 6.10 0 0 0
26/02/2020
6.10
 38,500 6.10 6.10 6.04 0 0 0
25/02/2020
6.10
 48,980 6.07 6.16 6.02 0 0 0
24/02/2020
6.07
 38,950 6.17 6.23 6.07 0 0 0
21/02/2020
6.21
 51,490 6.28 6.28 6.17 0 0 0
20/02/2020
6.20
 112,840 6.17 6.28 6.17 0 0 0
19/02/2020
6.16
 47,760 6.17 6.19 6.13 0 0 0
18/02/2020
6.13
 64,160 6.15 6.17 6.10 0 0 0
17/02/2020
6.13
 65,350 6.10 6.17 6.10 0 0 0
14/02/2020
6.17
 17,280 6.13 6.21 6.13 0 0 0
13/02/2020
6.21
 19,100 6.21 6.23 6.17 0 0 0
12/02/2020
6.21
 55,470 6.20 6.21 6.16 0 0 0
11/02/2020
6.14
 9,210 6.16 6.16 6.14 0 0 0
10/02/2020
6.07
 35,390 6.06 6.16 6.06 0 0 0
07/02/2020
6.06
 53,560 6.21 6.21 6.06 0 0 0
06/02/2020
6.09
 77,450 6.09 6.10 6.07 0 0 0
05/02/2020
6.09
 28,210 6.10 6.16 6.02 0 0 0
04/02/2020
6.00
 73,130 6.00 6.07 5.94 0 0 0
03/02/2020
6.00
 291,550 6.00 6.18 5.81 0 0 0
31/01/2020
6.25
 70,390 6.28 6.32 6.18 0 0 0
30/01/2020
6.28
 61,280 6.28 6.36 6.21 0 0 0
22/01/2020
6.32
 89,190 6.43 6.43 6.25 0 0 0
21/01/2020
6.28
 41,380 6.28 6.32 6.19 0 0 0
20/01/2020
6.29
 213,340 6.26 6.32 6.13 0 0 0
17/01/2020
6.32
 81,140 6.46 6.46 6.32 0 0 0
16/01/2020
6.45
 78,360 6.32 6.50 6.32 0 0 0
15/01/2020
6.46
 45,250 6.37 6.54 6.37 0 0 0
14/01/2020
6.54
 19,330 6.51 6.55 6.51 0 0 0
13/01/2020
6.51
 37,080 6.55 6.61 6.46 0 0 0
10/01/2020
6.61
 108,770 6.47 6.61 6.47 0 0 0
09/01/2020
6.47
 82,970 6.32 6.47 6.32 0 0 0
08/01/2020
6.39
 117,560 6.43 6.46 6.25 0 0 0
07/01/2020
6.49
 161,590 6.40 6.51 6.40 0 0 0

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