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
(2025-11-19) 		-0.25 -2.08% 3,415,500 -83,100 -1.0
11.60
12.05
11.80
2 tháng
(2025-10-20) 		-0.15 -1.26% 9,161,600 -105,700 -1.3
11.60
12.10
11.80
3 tháng
(2025-09-22) 		-0.95 -7.48% 19,210,600 -781,000 -9.7
11.60
13.25
11.80
6 tháng
(2025-06-23) 		0.75 6.82% 109,758,500 -152,300 0.7
10.95
14.50
11.80
12 tháng
(2024-12-24) 		0.50 4.44% 225,506,700 13,640 -0.4
9.54
14.50
11.80
24 tháng
(2024-01-02) 		1.94 19.78% 351,927,500 1,209,280 12.4
8
14.50
11.80
36 tháng
(2023-01-04) 		0.85 7.80% 544,938,400 960,080 9.4
8
15.65
11.80
60 tháng
(2021-01-14) 		-5.74 -32.83% 1,045,021,100 -1,312,250 -35.6
7.18
32.19
11.80
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
01/09/2017
4.37
 43,110 4.35 4.48 4.37 0 0 0
31/08/2017
4.35
 7,530 4.48 4.48 4.35 0 2,000 -0.0
30/08/2017
4.48
 33,440 4.49 4.49 4.41 0 2,000 -0.0
29/08/2017
4.49
 27,700 4.49 4.49 4.38 0 2,000 -0.0
28/08/2017
4.49
 39,030 4.42 4.50 4.34 0 13,400 -0.1
25/08/2017
4.42
 82,430 4.40 4.50 4.42 0 0 0
24/08/2017
4.40
 153,510 4.43 4.51 4.40 0 0 0
23/08/2017
4.43
 217,430 4.52 4.53 4.42 0 500 -0.0
22/08/2017
4.52
 47,440 4.53 4.53 4.38 0 0 0
21/08/2017
4.53
 149,310 4.59 4.59 4.42 0 0 0
18/08/2017
4.59
 227,620 4.59 4.59 4.44 0 0 0
17/08/2017
4.59
 220,200 4.51 4.62 4.45 0 0 0
16/08/2017
4.51
 58,860 4.64 4.64 4.32 0 0 0
15/08/2017
4.64
 279,840 4.70 4.75 4.53 0 0 0
14/08/2017
4.70
 992,940 4.53 4.72 4.48 0 10,000 -0.1
11/08/2017
4.53
 709,020 4.42 4.65 4.37 0 0 0
10/08/2017
4.42
 485,630 4.31 4.45 4.31 0 0 0
09/08/2017
4.31
 202,280 4.31 4.32 4.26 0 0 0
08/08/2017
4.31
 403,830 4.23 4.32 4.23 0 21,000 -0.2
07/08/2017
4.23
 255,890 4.15 4.25 4.09 0 0 0
04/08/2017
4.15
 156,440 4.14 4.20 4.04 0 0 0
03/08/2017
4.14
 200,340 4.03 4.20 4.09 0 0 0
02/08/2017
4.03
 105,430 3.97 4.06 3.88 0 0 0
01/08/2017
3.97
 52,170 4.00 4.20 3.94 0 0 0
31/07/2017
4.00
 31,830 4.22 4.22 3.99 0 0 0
28/07/2017
4.22
 226,270 3.98 4.26 3.93 0 0 0
27/07/2017
3.98
 160,200 3.86 3.99 3.84 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |