CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.60
-0.15
(-1.28%)
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)
25/07/2017
3.91
 187,350 3.98 3.98 3.90 0 0 0
24/07/2017
3.98
 297,100 4.20 4.20 3.97 67,400 0 0.5
21/07/2017
4.20
 224,340 4.25 4.25 4.15 7,400 0 0.1
20/07/2017
4.25
 195,850 4.29 4.29 4.20 0 0 0
19/07/2017
4.29
 234,920 4.31 4.31 4.24 44,990 0 0.3
18/07/2017
4.31
 81,630 4.33 4.36 4.31 0 0 0
17/07/2017
4.33
 43,840 4.37 4.41 4.32 0 0 0
14/07/2017
4.37
 84,510 4.37 4.40 4.32 0 0 0
13/07/2017
4.37
 32,640 4.41 4.42 4.31 0 0 0
12/07/2017
4.41
 100,570 4.34 4.42 4.34 70,000 0 0.6
11/07/2017
4.34
 151,350 4.37 4.39 4.31 67,480 0 0.5
10/07/2017
4.37
 15,870 4.37 4.40 4.23 0 0 0
07/07/2017
4.37
 77,370 4.37 4.40 4.34 0 0 0
06/07/2017
4.37
 45,370 4.36 4.40 4.36 0 0 0
05/07/2017
4.36
 85,200 4.36 4.40 4.34 0 0 0
04/07/2017
4.36
 90,920 4.35 4.42 4.33 0 0 0
03/07/2017
4.35
 111,520 4.42 4.42 4.33 2,000 0 0.0
30/06/2017
4.42
 303,010 4.44 4.46 4.29 3,000 0 0.0
29/06/2017
4.44
 185,590 4.46 4.48 4.42 0 0 0
28/06/2017
4.46
 71,690 4.48 4.50 4.42 0 3,850 -0.0
27/06/2017
4.48
 184,420 4.48 4.53 4.43 0 0 0
26/06/2017
4.48
 133,730 4.52 4.52 4.48 0 0 0
23/06/2017
4.52
 88,330 4.51 4.53 4.48 0 0 0
22/06/2017
4.51
 109,470 4.48 4.56 4.48 7,390 3,600 0.0
21/06/2017
4.48
 64,730 4.50 4.53 4.42 0 2,900 -0.0
20/06/2017
4.50
 89,650 4.53 4.54 4.49 0 0 0
19/06/2017
4.53
 79,170 4.51 4.58 4.48 0 0 0
16/06/2017
4.51
 41,250 4.53 4.53 4.49 0 0 0
15/06/2017
4.53
 166,760 4.51 4.54 4.49 70,000 0 0.6
14/06/2017
4.51
 142,460 4.55 4.55 4.51 1,000 0 0.0
13/06/2017
4.55
 130,260 4.57 4.59 4.53 20,000 0 0.2
12/06/2017
4.57
 130,280 4.57 4.62 4.56 32,630 0 0.3
09/06/2017
4.57
 96,130 4.63 4.67 4.56 0 2,000 -0.0
08/06/2017
4.63
 210,040 4.61 4.67 4.56 0 3,000 -0.0
07/06/2017
4.61
 397,750 4.48 4.70 4.47 0 0 0
06/06/2017
4.48
 144,560 4.48 4.50 4.47 0 0 0
05/06/2017
4.48
 163,930 4.48 4.53 4.47 0 0 0
02/06/2017
4.48
 71,810 4.47 4.52 4.47 0 0 0
01/06/2017
4.47
 85,930 4.44 4.50 4.44 0 0 0
31/05/2017
4.44
 242,960 4.50 4.51 4.44 0 0 0
30/05/2017
4.50
 96,940 4.52 4.52 4.49 0 0 0
29/05/2017
4.52
 180,870 4.52 4.58 4.52 0 3,000 -0.0
26/05/2017
4.52
 183,550 4.51 4.53 4.47 0 0 0
25/05/2017
4.51
 146,480 4.46 4.56 4.45 0 0 0
24/05/2017
4.46
 251,150 4.49 4.49 4.45 0 0 0
23/05/2017
4.49
 171,660 4.51 4.53 4.46 0 0 0
22/05/2017
4.51
 283,120 4.44 4.56 4.44 0 0 0
19/05/2017
4.44
 372,130 4.42 4.53 4.42 0 0 0
18/05/2017
4.42
 578,480 4.57 4.57 4.42 0 0 0
17/05/2017
4.57
 392,100 4.60 4.62 4.53 0 0 0
16/05/2017
4.60
 635,410 4.75 4.87 4.60 67,730 0 0.6
15/05/2017
4.75
 565,290 4.61 4.88 4.59 0 0 0
12/05/2017
4.61
 592,330 4.51 4.65 4.43 0 5,000 -0.0
11/05/2017
4.51
 692,520 4.65 4.65 4.49 0 0 0
10/05/2017
4.65
 647,250 4.67 4.70 4.59 0 4,000 -0.0
09/05/2017
4.67
 1,554,340 4.37 4.68 4.48 0 20,000 -0.2
08/05/2017
4.37
 1,017,210 4.09 4.37 4.13 5,000 3,100 0.0
05/05/2017
4.09
 196,020 3.99 4.09 3.99 10,000 100 0.1
04/05/2017
3.99
 341,230 4.07 4.07 3.98 0 0 0
03/05/2017
4.07
 252,940 4.12 4.12 4.01 0 3,000 -0.0
28/04/2017
4.12
 231,720 4.19 4.19 4.12 0 2,000 -0.0
27/04/2017
4.19
 414,200 4.08 4.21 4.09 0 100 -0.0
26/04/2017
4.08
 258,900 3.97 4.08 3.97 0 2,000 -0.0
25/04/2017
3.97
 269,260 3.88 3.98 3.89 0 5,000 -0.0
24/04/2017
3.88
 165,000 3.87 3.93 3.87 0 0 0
21/04/2017
3.87
 161,240 3.91 3.92 3.87 0 0 0
20/04/2017
3.91
 113,660 3.96 3.96 3.90 0 7,000 -0.0
19/04/2017
3.96
 220,790 3.92 3.96 3.90 0 0 0
18/04/2017
3.92
 263,760 3.84 3.95 3.85 7,250 0 0.1
17/04/2017
3.84
 175,600 3.87 3.93 3.84 0 2,000 -0.0
14/04/2017
3.87
 58,390 3.88 3.88 3.82 0 0 0
13/04/2017
3.88
 83,280 3.88 3.89 3.87 0 6,000 -0.0
12/04/2017
3.88
 155,510 3.87 3.90 3.83 0 0 0
11/04/2017
3.87
 147,300 3.83 3.92 3.83 0 6,510 -0.0
10/04/2017
3.83
 73,740 3.86 3.87 3.79 0 0 0
07/04/2017
3.86
 97,260 3.87 3.87 3.82 0 10,000 -0.1
05/04/2017
3.87
 35,050 3.98 3.98 3.83 0 0 0
04/04/2017
3.98
 237,650 3.78 3.98 3.78 0 1,500 -0.0
03/04/2017
3.78
 106,640 3.82 3.82 3.77 0 1,900 -0.0
31/03/2017
3.82
 69,040 3.79 3.83 3.79 0 0 0
30/03/2017
3.79
 107,880 3.82 3.83 3.79 0 0 0
29/03/2017
3.82
 151,670 3.82 3.85 3.79 0 1,000 -0.0
28/03/2017
3.82
 41,620 3.82 3.83 3.82 0 0 0
27/03/2017
3.82
 148,090 3.83 3.84 3.81 0 11,000 -0.1
24/03/2017
3.83
 90,590 3.84 3.84 3.82 0 0 0
23/03/2017
3.84
 130,270 3.80 3.84 3.79 0 0 0
22/03/2017
3.80
 191,340 3.80 3.83 3.78 4,000 0 0.0
21/03/2017
3.80
 85,270 3.80 3.81 3.76 0 0 0
20/03/2017
3.80
 69,530 3.76 3.82 3.76 4,000 0 0.0
17/03/2017
3.76
 236,090 3.79 3.84 3.76 0 0 0
16/03/2017
3.79
 113,610 3.84 3.85 3.79 4,000 0 0.0
15/03/2017
3.84
 134,600 3.87 3.87 3.76 0 0 0
14/03/2017
3.87
 121,310 3.88 3.90 3.84 0 0 0
13/03/2017
3.88
 174,760 3.77 3.92 3.77 4,000 0 0.0
10/03/2017
3.77
 75,460 3.88 3.89 3.77 4,000 0 0.0
09/03/2017
3.88
 415,990 3.87 3.90 3.82 0 0 0
08/03/2017
3.87
 227,270 3.76 3.91 3.77 4,000 0 0.0
07/03/2017
3.76
 122,240 3.73 3.79 3.68 0 0 0
06/03/2017
3.73
 227,030 3.77 3.78 3.62 4,000 0 0.0
03/03/2017
3.77
 201,010 3.87 3.87 3.76 4,000 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |