CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.80
0.05
(0.43%)
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
(2025-11-18) 		-0.40 -3.32% 3,656,200 -81,400 -1.0
11.60
12.05
11.75
2 tháng
(2025-10-20) 		-0.25 -2.10% 9,123,800 -105,700 -1.3
11.60
12.10
11.75
3 tháng
(2025-09-19) 		-1.15 -8.98% 19,836,700 -892,500 -11.2
11.60
13.25
11.75
6 tháng
(2025-06-23) 		0.65 5.91% 109,720,700 -152,300 0.7
10.95
14.50
11.75
12 tháng
(2024-12-23) 		0.35 3.10% 226,164,700 -4,960 -0.6
9.54
14.50
11.75
24 tháng
(2023-12-29) 		1.74 17.56% 352,227,800 1,210,780 12.4
8
14.50
11.75
36 tháng
(2023-01-03) 		0.85 7.87% 545,503,700 969,780 9.5
8
15.65
11.75
60 tháng
(2021-01-13) 		-5.52 -32.17% 1,047,454,500 -1,324,750 -35.9
7.18
32.19
11.75
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
26/06/2018
5.68
 142,250 5.65 5.71 5.58 61,990 0 0.5
25/06/2018
5.65
 67,270 5.66 5.66 5.60 0 0 0
22/06/2018
5.66
 77,530 5.65 5.68 5.59 0 0 0
21/06/2018
5.65
 81,190 5.65 5.66 5.58 17,010 0 0.2
20/06/2018
5.65
 160,420 5.42 5.67 5.42 25,830 10,000 0.1
19/06/2018
5.42
 333,110 5.68 5.68 5.30 10,000 0 0.1
18/06/2018
5.68
 225,670 5.79 5.79 5.68 0 0 0
15/06/2018
5.79
 119,420 5.74 5.79 5.70 0 0 0
14/06/2018
5.74
 88,330 5.87 5.91 5.74 20 0 0.0
13/06/2018
5.87
 134,280 5.68 5.87 5.61 0 0 0
12/06/2018
5.68
 472,100 5.89 5.99 5.55 10,000 0 0.1
11/06/2018
5.89
 338,470 6.06 6.06 5.87 0 0 0
08/06/2018
6.06
 164,100 6.13 6.15 6.01 0 0 0
07/06/2018
6.13
 431,900 6.09 6.30 6.12 0 101,930 -1.0
06/06/2018
6.09
 1,077,370 5.70 6.09 5.71 0 10,000 -0.1
05/06/2018
5.70
 327,510 5.72 5.86 5.70 0 10,000 -0.1
04/06/2018
5.72
 302,020 5.73 5.74 5.68 0 0 0
01/06/2018
5.73
 135,000 5.68 5.78 5.61 0 10,000 -0.1
31/05/2018
5.68
 280,430 5.63 5.84 5.67 0 0 0
30/05/2018
5.63
 874,370 5.27 5.63 5.63 0 3,420 -0.0
29/05/2018
5.27
 162,940 5.27 5.36 5.11 0 0 0
28/05/2018
5.27
 156,370 5.42 5.42 5.05 50 0 0.0
25/05/2018
5.42
 143,210 5.46 5.49 5.33 0 0 0
24/05/2018
5.46
 220,610 5.58 5.68 5.36 0 0 0
23/05/2018
5.58
 150,800 5.57 5.60 5.40 0 100 -0.0
22/05/2018
5.57
 55,970 5.61 5.69 5.55 50 100 -0.0
21/05/2018
5.61
 121,820 5.68 5.68 5.61 0 0 0
18/05/2018
5.68
 85,860 5.68 5.68 5.55 0 300 -0.0

Chính sách bảo mật | Điều khoản sử dụng |