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)
05/02/2020
6.09
 28,210 6.00 6.16 6.02 11,000 0 0.1
04/02/2020
6.00
 73,130 6.00 6.07 5.94 2,000 0 0.0
03/02/2020
6.00
 291,550 6.25 6.25 5.81 3,700 0 0.0
31/01/2020
6.25
 70,390 6.28 6.32 6.18 13,000 0 0.1
30/01/2020
6.28
 61,280 6.32 6.36 6.21 0 10,000 -0.1
22/01/2020
6.32
 89,190 6.28 6.43 6.25 0 0 0
21/01/2020
6.28
 41,380 6.29 6.32 6.19 12,000 0 0.1
20/01/2020
6.29
 213,340 6.32 6.32 6.13 0 99,950 -0.8
17/01/2020
6.32
 81,140 6.45 6.46 6.32 0 50 0.0
16/01/2020
6.45
 78,360 6.46 6.50 6.32 0 0 0
15/01/2020
6.46
 45,250 6.54 6.54 6.37 0 28,470 -0.2
14/01/2020
6.54
 19,330 6.51 6.55 6.51 11,000 0 0.1
13/01/2020
6.51
 37,080 6.61 6.61 6.46 12,000 0 0.1
10/01/2020
6.61
 108,770 6.47 6.61 6.47 6,140 2,000 0.0
09/01/2020
6.47
 82,970 6.39 6.47 6.32 400 0 0.0
08/01/2020
6.39
 117,560 6.49 6.49 6.25 0 0 0
07/01/2020
6.49
 161,590 6.43 6.51 6.40 0 0 0
06/01/2020
6.43
 12,840 6.34 6.47 6.31 0 0 0
03/01/2020
6.34
 56,680 6.33 6.48 6.34 200 0 0.0
02/01/2020
6.33
 91,850 6.33 6.52 6.33 1,330 0 0.0
31/12/2019
6.33
 8,040 6.40 6.51 6.32 0 100 0.0
30/12/2019
6.40
 48,110 6.47 6.58 6.40 0 0 0
27/12/2019
6.47
 73,890 6.29 6.61 6.27 10,200 0 0.1
26/12/2019
6.29
 111,670 6.58 6.68 6.29 0 0 0
25/12/2019
6.58
 111,700 6.33 6.60 6.33 0 0 0
24/12/2019
6.33
 47,660 6.32 6.39 6.32 0 0 0
23/12/2019
6.32
 120,450 6.13 6.32 6.13 0 0 0
20/12/2019
6.13
 61,920 6.25 6.25 6.13 7,220 0 0.1
19/12/2019
6.25
 62,060 6.23 6.25 6.15 0 0 0
18/12/2019
6.23
 50,660 6.21 6.26 6.16 0 0 0
17/12/2019
6.21
 132,840 6.21 6.32 6.13 0 0 0
16/12/2019
6.21
 169,710 6.13 6.21 6.10 0 0 0
13/12/2019
6.13
 15,460 6.12 6.16 6.13 0 0 0
12/12/2019
6.12
 25,140 6.17 6.19 6.12 0 0 0
11/12/2019
6.17
 54,020 6.17 6.23 6.10 0 0 0
10/12/2019
6.17
 44,220 6.13 6.19 6.13 0 0 0
09/12/2019
6.13
 41,480 6.22 6.25 6.13 0 0 0
06/12/2019
6.22
 29,860 6.19 6.22 6.19 0 0 0
05/12/2019
6.19
 48,210 6.19 6.23 6.18 0 0 0
04/12/2019
6.19
 11,260 6.19 6.24 6.13 0 0 0
03/12/2019
6.19
 8,600 6.25 6.25 6.19 0 0 0
02/12/2019
6.25
 45,490 6.28 6.28 6.13 0 0 0
29/11/2019
6.28
 37,520 6.33 6.33 6.28 0 0 0
28/11/2019
6.33
 7,900 6.33 6.35 6.26 0 0 0
27/11/2019
6.33
 29,560 6.34 6.34 6.26 0 0 0
26/11/2019
6.34
 80,690 6.36 6.36 6.32 2,220 0 0.0
25/11/2019
6.36
 76,750 6.40 6.40 6.21 100 0 0.0
22/11/2019
6.40
 105,820 6.44 6.49 6.38 0 0 0
21/11/2019
6.44
 85,430 6.46 6.58 6.43 300 0 0.0
20/11/2019
6.46
 72,500 6.47 6.51 6.46 0 0 0
19/11/2019
6.47
 142,630 6.44 6.64 6.43 0 0 0
18/11/2019
6.44
 56,250 6.49 6.55 6.44 1,100 0 0.0
15/11/2019
6.49
 42,520 6.56 6.62 6.47 2,000 0 0.0
14/11/2019
6.56
 14,870 6.65 6.70 6.56 3,200 0 0.0
13/11/2019
6.65
 143,960 6.65 6.76 6.62 128,180 0 1.1
12/11/2019
6.65
 147,050 6.45 6.65 6.43 60,770 0 0.5
11/11/2019
6.45
 7,480 6.45 6.46 6.41 1,360 0 0.0
08/11/2019
6.45
 81,620 6.46 6.47 6.42 1,510 0 0.0
07/11/2019
6.46
 80,570 6.46 6.47 6.43 790 0 0.0
06/11/2019
6.46
 49,740 6.46 6.50 6.43 0 0 0
05/11/2019
6.46
 72,620 6.54 6.54 6.45 0 90 0.0
04/11/2019
6.54
 115,280 6.55 6.55 6.45 0 0 0
01/11/2019
6.55
 120,530 6.51 6.55 6.41 87,170 1,290 0.7
31/10/2019
6.51
 36,470 6.43 6.67 6.44 12,920 0 0.1
30/10/2019
6.43
 94,130 6.50 6.51 6.43 0 1,510 0.0
29/10/2019
6.50
 192,460 6.51 6.55 6.41 61,280 350 0.5
28/10/2019
6.51
 128,970 6.55 6.55 6.48 10 0 0
25/10/2019
6.55
 87,360 6.58 6.62 6.51 1,510 0 0.0
24/10/2019
6.58
 67,870 6.56 6.61 6.55 0 0 0
23/10/2019
6.56
 239,130 6.70 6.70 6.55 350 490 0.0
22/10/2019
6.70
 102,960 6.83 6.83 6.67 0 1,080 0.0
21/10/2019
6.83
 51,790 6.69 6.92 6.62 0 0 0
18/10/2019
6.69
 126,280 6.73 6.81 6.62 0 15,270 -0.1
17/10/2019
6.73
 49,850 6.77 6.83 6.70 0 1,350 0.0
16/10/2019
6.77
 81,620 6.86 6.87 6.77 0 0 0
15/10/2019
6.86
 108,580 6.86 6.87 6.77 0 0 0
14/10/2019
6.86
 105,020 6.92 6.99 6.85 200 0 0.0
11/10/2019
6.92
 169,990 7.07 7.07 6.84 0 0 0
10/10/2019
7.07
 202,200 7.13 7.13 7.00 0 0 0
09/10/2019
7.13
 122,380 7.13 7.15 7.07 2,570 0 0.0
08/10/2019
7.13
 129,110 7.14 7.19 7.05 0 0 0
07/10/2019
7.14
 575,790 6.80 7.22 6.80 0 0 0
04/10/2019
6.80
 202,170 6.94 6.99 6.80 2,700 0 0.0
03/10/2019
6.94
 162,930 6.77 6.99 6.62 0 35,160 -0.3
02/10/2019
6.77
 97,840 6.70 6.92 6.72 0 0 0
01/10/2019
6.70
 126,470 6.61 6.73 6.56 0 0 0
30/09/2019
6.61
 144,230 6.73 6.77 6.61 0 0 0
27/09/2019
6.73
 53,450 6.70 6.77 6.53 0 0 0
26/09/2019
6.70
 142,190 6.73 6.85 6.70 0 0 0
25/09/2019
6.73
 48,200 6.74 6.77 6.69 1,370 4,840 0.0
24/09/2019
6.74
 108,310 6.66 6.85 6.65 0 5,960 -0.1
23/09/2019
6.66
 142,890 7.00 7.05 6.66 6,430 11,040 0.0
20/09/2019
7.00
 137,140 7.04 7.09 7.00 0 0 0
19/09/2019
7.04
 133,750 7.13 7.13 7.04 0 1,650 0.0
18/09/2019
7.13
 342,380 7.15 7.15 7.04 0 0 0
17/09/2019
7.15
 182,740 7.22 7.22 7.00 0 0 0
16/09/2019
7.22
 215,630 6.94 7.26 7.06 450 0 0.0
13/09/2019
6.94
 241,550 6.84 7.07 6.92 0 0 0
12/09/2019
6.84
 183,420 6.40 6.84 6.40 0 0 0
11/09/2019
6.40
 224,800 6.55 6.56 6.21 0 0 0

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