CTCP Kinh doanh và Phát triển Bình Dương (tdc)

9.95
0
(0%)

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
(2024-10-16)
0.31 3.22% 6,334,800 236,800 2.4
9.64
10.20
9.95
2 tháng
(2024-09-16)
-0.70 -6.57% 19,876,100 996,800 10.4
9.56
11.10
9.95
3 tháng
(2024-08-19)
-1.95 -16.39% 38,551,300 1,065,100 11.1
9.56
11.90
9.95
6 tháng
(2024-05-20)
1.35 15.70% 89,042,300 1,348,200 14.3
8.48
12.10
9.95
12 tháng
(2023-11-21)
-0.15 -1.49% 119,438,500 1,085,340 11.7
8
12.10
9.95
24 tháng
(2022-11-28)
0.80 8.74% 332,247,900 596,570 5.8
8
15.65
9.95
36 tháng
(2021-12-01)
-16.74 -62.72% 576,451,100 888,410 5.3
7.18
30.55
9.95
60 tháng
(2019-12-12)
3.32 50.07% 884,851,570 -550,220 -25.4
5.06
32.19
9.95
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
25/01/2018
5.66
478,540 5.74 5.86 5.55 0 0 0
22/01/2018
5.74
385,270 5.68 5.92 5.58 10 5,000 -0.0
19/01/2018
5.68
531,340 5.53 5.83 5.63 40 0 0.0
18/01/2018
5.53
1,003,370 5.17 5.53 5.17 0 10,000 -0.1
17/01/2018
5.17
303,210 5.34 5.41 5.17 0 0 0
16/01/2018
5.34
440,460 5.45 5.45 5.29 0 0 0
15/01/2018
5.45
563,160 5.36 5.61 5.39 0 0 0
12/01/2018
5.36
988,480 5.07 5.42 5.36 510 19,890 -0.2
11/01/2018
5.07
938,750 4.74 5.07 4.74 0 0 0
10/01/2018
4.74
230,110 4.67 4.77 4.66 500 0 0.0
09/01/2018
4.67
261,700 4.66 4.73 4.65 0 0 0
08/01/2018
4.66
168,240 4.67 4.70 4.66 2,950 0 0.0
05/01/2018
4.67
131,400 4.65 4.72 4.65 7,000 0 0.1
04/01/2018
4.65
127,680 4.71 4.73 4.65 170 0 0.0
03/01/2018
4.71
157,000 4.72 4.79 4.71 0 0 0
02/01/2018
4.72
176,210 4.66 4.76 4.67 12,570 0 0.1
29/12/2017
4.66
89,340 4.66 4.70 4.66 0 0 0
28/12/2017
4.66
50,020 4.66 4.67 4.64 6,770 0 0.1
27/12/2017
4.66
78,330 4.67 4.70 4.58 10,000 0 0.1
26/12/2017
4.67
121,710 4.66 4.73 4.58 0 0 0
25/12/2017
4.66
244,680 4.62 4.73 4.60 0 0 0
22/12/2017
4.62
119,850 4.65 4.70 4.54 0 0 0
21/12/2017
4.65
132,080 4.71 4.76 4.64 0 0 0
20/12/2017
4.71
257,350 4.72 4.73 4.69 0 0 0
19/12/2017
4.72
368,260 4.57 4.79 4.55 0 0 0
18/12/2017
4.57
196,240 4.45 4.60 4.50 0 0 0
15/12/2017
4.45
270,490 4.48 4.53 4.45 1,800 0 0.0
14/12/2017
4.48
57,240 4.42 4.50 4.43 0 0 0
13/12/2017
4.42
81,600 4.42 4.64 4.42 0 0 0
12/12/2017
4.42
157,500 4.56 4.60 4.36 0 0 0
11/12/2017
4.56
71,450 4.65 4.65 4.54 0 0 0
08/12/2017
4.65
524,640 4.38 4.68 4.38 0 0 0
07/12/2017
4.38
195,980 4.31 4.40 4.31 0 0 0
06/12/2017
4.31
109,970 4.33 4.38 4.30 6,000 7,800 -0.0
05/12/2017
4.33
118,070 4.42 4.42 4.30 0 200 -0.0
04/12/2017
4.42
264,080 4.21 4.42 4.21 5,000 0 0.0
01/12/2017
4.21
441,000 4.26 4.35 4.21 23,800 0 0.2
30/11/2017
4.26
652,690 4.49 4.50 4.26 0 0 0
29/11/2017: Cổ tức tiền mặt tỉ lệ: 10.5%
29/11/2017
4.49
181,810 4.71 4.79 4.42 7,000 0 0.1
28/11/2017
4.71
545,940 4.76 4.79 4.67 0 0 0
27/11/2017
4.76
877,400 4.76 4.80 4.70 0 0 0
24/11/2017
4.76
308,350 4.80 4.81 4.76 5,000 0 0.0
23/11/2017
4.80
349,990 4.81 4.89 4.76 0 0 0
22/11/2017
4.81
511,910 4.66 4.89 4.66 0 0 0
21/11/2017
4.66
159,860 4.70 4.70 4.65 2,600 0 0.0
20/11/2017
4.70
307,940 4.65 4.76 4.65 0 0 0
17/11/2017
4.65
71,520 4.70 4.70 4.65 0 0 0
16/11/2017
4.70
232,530 4.65 4.71 4.65 30,000 0 0.3
15/11/2017
4.65
102,060 4.53 4.76 4.56 0 0 0
14/11/2017
4.53
24,940 4.53 4.56 4.51 0 0 0
13/11/2017
4.53
24,440 4.48 4.59 4.48 0 0 0
10/11/2017
4.48
49,790 4.48 4.59 4.48 5,000 0 0.0
09/11/2017
4.48
66,210 4.48 4.53 4.47 0 0 0
08/11/2017
4.48
35,690 4.48 4.48 4.41 0 0 0
07/11/2017
4.48
21,550 4.48 4.53 4.42 0 0 0
06/11/2017
4.48
30,690 4.48 4.48 4.40 0 0 0
03/11/2017
4.48
18,200 4.50 4.52 4.35 0 0 0
02/11/2017
4.50
6,880 4.51 4.52 4.37 0 0 0
01/11/2017
4.51
7,140 4.42 4.53 4.42 0 0 0
31/10/2017
4.42
22,100 4.56 4.56 4.37 0 0 0
30/10/2017
4.56
25,050 4.62 4.62 4.42 0 0 0
27/10/2017
4.62
13,760 4.62 4.62 4.42 0 0 0
26/10/2017
4.62
54,100 4.65 4.65 4.32 0 0 0
25/10/2017
4.65
78,010 4.66 4.68 4.64 0 0 0
24/10/2017
4.66
86,680 4.58 4.70 4.56 7,000 0 0.1
23/10/2017
4.58
207,100 4.42 4.70 4.45 0 0 0
20/10/2017
4.42
56,530 4.42 4.42 4.40 0 0 0
19/10/2017
4.42
44,680 4.42 4.42 4.37 0 0 0
18/10/2017
4.42
30,900 4.42 4.42 4.37 0 0 0
17/10/2017
4.42
18,620 4.42 4.42 4.37 0 0 0
16/10/2017
4.42
55,480 4.40 4.42 4.37 0 0 0
13/10/2017
4.40
15,800 4.40 4.42 4.37 0 0 0
12/10/2017
4.40
103,740 4.40 4.40 4.37 0 0 0
11/10/2017
4.40
23,890 4.42 4.42 4.40 0 0 0
10/10/2017
4.42
92,130 4.42 4.42 4.39 0 0 0
09/10/2017
4.42
34,620 4.40 4.42 4.38 0 0 0
06/10/2017
4.40
43,250 4.40 4.41 4.34 0 0 0
05/10/2017
4.40
19,000 4.42 4.42 4.35 0 0 0
04/10/2017
4.42
260 4.42 4.42 4.42 0 0 0
03/10/2017
4.42
64,870 4.42 4.45 4.40 0 0 0
02/10/2017
4.42
34,390 4.39 4.42 4.39 0 0 0
29/09/2017
4.39
26,210 4.41 4.42 4.37 0 0 0
28/09/2017
4.41
34,540 4.40 4.42 4.36 0 0 0
27/09/2017
4.40
47,660 4.36 4.42 4.35 0 0 0
26/09/2017
4.36
39,050 4.37 4.42 4.36 0 0 0
25/09/2017
4.37
6,140 4.35 4.53 4.34 0 0 0
22/09/2017
4.35
33,220 4.35 4.37 4.34 0 0 0
21/09/2017
4.35
37,560 4.37 4.42 4.31 0 2,000 -0.0
20/09/2017
4.37
20,340 4.42 4.42 4.35 0 2,000 -0.0
19/09/2017
4.42
12,000 4.42 4.45 4.41 0 2,000 -0.0
18/09/2017
4.42
45,620 4.34 4.53 4.32 0 0 0
15/09/2017
4.34
26,990 4.33 4.37 4.33 0 2,000 -0.0
14/09/2017
4.33
13,470 4.34 4.34 4.31 0 2,000 -0.0
13/09/2017
4.34
58,200 4.37 4.37 4.32 0 2,000 -0.0
12/09/2017
4.37
40,790 4.39 4.42 4.37 0 2,000 -0.0
11/09/2017
4.39
36,880 4.42 4.42 4.39 0 2,000 -0.0
08/09/2017
4.42
25,910 4.39 4.42 4.38 0 2,000 -0.0
07/09/2017
4.39
27,060 4.40 4.48 4.39 0 2,000 -0.0
06/09/2017
4.40
115,220 4.40 4.53 4.40 0 2,000 -0.0
05/09/2017
4.40
97,870 4.37 4.48 4.40 0 2,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |