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)
06/09/2017
4.06
 115,220 4.06 4.18 4.06 0 2,000 0.0
05/09/2017
4.06
 97,870 4.03 4.13 4.06 0 2,000 0.0
01/09/2017
4.03
 43,110 4.02 4.13 4.03 0 0 0
31/08/2017
4.02
 7,530 4.13 4.13 4.02 0 2,000 0.0
30/08/2017
4.13
 33,440 4.14 4.14 4.07 0 2,000 0.0
29/08/2017
4.14
 27,700 4.14 4.14 4.04 0 2,000 0.0
28/08/2017
4.14
 39,030 4.08 4.15 4.01 0 13,400 -0.1
25/08/2017
4.08
 82,430 4.06 4.15 4.08 0 0 0
24/08/2017
4.06
 153,510 4.09 4.16 4.06 0 0 0
23/08/2017
4.09
 217,430 4.17 4.18 4.08 0 500 0.0
22/08/2017
4.17
 47,440 4.18 4.18 4.04 0 0 0
21/08/2017
4.18
 149,310 4.24 4.24 4.08 0 0 0
18/08/2017
4.24
 227,620 4.24 4.24 4.09 0 0 0
17/08/2017
4.24
 220,200 4.16 4.26 4.11 0 0 0
16/08/2017
4.16
 58,860 4.28 4.28 3.99 0 0 0
15/08/2017
4.28
 279,840 4.34 4.38 4.18 0 0 0
14/08/2017
4.34
 992,940 4.18 4.35 4.13 0 10,000 -0.1
11/08/2017
4.18
 709,020 4.08 4.29 4.03 0 0 0
10/08/2017
4.08
 485,630 3.98 4.11 3.98 0 0 0
09/08/2017
3.98
 202,280 3.98 3.99 3.93 0 0 0
08/08/2017
3.98
 403,830 3.90 3.99 3.90 0 21,000 -0.2
07/08/2017
3.90
 255,890 3.83 3.92 3.78 0 0 0
04/08/2017
3.83
 156,440 3.82 3.87 3.73 0 0 0
03/08/2017
3.82
 200,340 3.72 3.87 3.78 0 0 0
02/08/2017
3.72
 105,430 3.66 3.75 3.58 0 0 0
01/08/2017
3.66
 52,170 3.69 3.88 3.64 0 0 0
31/07/2017
3.69
 31,830 3.89 3.89 3.68 0 0 0
28/07/2017
3.89
 226,270 3.67 3.93 3.63 0 0 0
27/07/2017
3.67
 160,200 3.56 3.68 3.54 0 0 0
26/07/2017
3.56
 241,330 3.61 3.61 3.52 0 22,400 -0.2
25/07/2017
3.61
 187,350 3.67 3.67 3.60 0 0 0
24/07/2017
3.67
 297,100 3.88 3.88 3.66 67,400 0 0.5
21/07/2017
3.88
 224,340 3.92 3.92 3.83 7,400 0 0.1
20/07/2017
3.92
 195,850 3.96 3.96 3.87 0 0 0
19/07/2017
3.96
 234,920 3.98 3.98 3.91 44,990 0 0.3
18/07/2017
3.98
 81,630 4.00 4.03 3.98 0 0 0
17/07/2017
4.00
 43,840 4.03 4.07 3.99 0 0 0
14/07/2017
4.03
 84,510 4.03 4.06 3.99 0 0 0
13/07/2017
4.03
 32,640 4.07 4.08 3.98 0 0 0
12/07/2017
4.07
 100,570 4.00 4.08 4.00 70,000 0 0.6
11/07/2017
4.00
 151,350 4.03 4.05 3.98 67,480 0 0.5
10/07/2017
4.03
 15,870 4.03 4.06 3.90 0 0 0
07/07/2017
4.03
 77,370 4.03 4.06 4.00 0 0 0
06/07/2017
4.03
 45,370 4.03 4.06 4.03 0 0 0
05/07/2017
4.03
 85,200 4.03 4.06 4.01 0 0 0
04/07/2017
4.03
 90,920 4.01 4.08 4.00 0 0 0
03/07/2017
4.01
 111,520 4.08 4.08 4.00 2,000 0 0.0
30/06/2017
4.08
 303,010 4.09 4.12 3.95 3,000 0 0.0
29/06/2017
4.09
 185,590 4.12 4.13 4.08 0 0 0
28/06/2017
4.12
 71,690 4.13 4.15 4.08 0 3,850 0.0
27/06/2017
4.13
 184,420 4.13 4.18 4.09 0 0 0
26/06/2017
4.13
 133,730 4.17 4.17 4.13 0 0 0
23/06/2017
4.17
 88,330 4.16 4.18 4.13 0 0 0
22/06/2017
4.16
 109,470 4.13 4.21 4.13 7,390 3,600 0.0
21/06/2017
4.13
 64,730 4.15 4.18 4.08 0 2,900 0.0
20/06/2017
4.15
 89,650 4.18 4.19 4.14 0 0 0
19/06/2017
4.18
 79,170 4.16 4.23 4.13 0 0 0
16/06/2017
4.16
 41,250 4.18 4.18 4.14 0 0 0
15/06/2017
4.18
 166,760 4.16 4.19 4.14 70,000 0 0.6
14/06/2017
4.16
 142,460 4.19 4.19 4.16 1,000 0 0.0
13/06/2017
4.19
 130,260 4.22 4.24 4.18 20,000 0 0.2
12/06/2017
4.22
 130,280 4.22 4.26 4.21 32,630 0 0.3
09/06/2017
4.22
 96,130 4.27 4.31 4.21 0 2,000 0.0
08/06/2017
4.27
 210,040 4.26 4.31 4.21 0 3,000 0.0
07/06/2017
4.26
 397,750 4.13 4.34 4.13 0 0 0
06/06/2017
4.13
 144,560 4.13 4.15 4.12 0 0 0
05/06/2017
4.13
 163,930 4.13 4.18 4.13 0 0 0
02/06/2017
4.13
 71,810 4.13 4.17 4.13 0 0 0
01/06/2017
4.13
 85,930 4.09 4.15 4.09 0 0 0
31/05/2017
4.09
 242,960 4.15 4.16 4.09 0 0 0
30/05/2017
4.15
 96,940 4.17 4.17 4.14 0 0 0
29/05/2017
4.17
 180,870 4.17 4.23 4.17 0 3,000 0.0
26/05/2017
4.17
 183,550 4.16 4.18 4.13 0 0 0
25/05/2017
4.16
 146,480 4.11 4.21 4.11 0 0 0
24/05/2017
4.11
 251,150 4.14 4.14 4.11 0 0 0
23/05/2017
4.14
 171,660 4.16 4.18 4.11 0 0 0
22/05/2017
4.16
 283,120 4.10 4.20 4.10 0 0 0
19/05/2017
4.10
 372,130 4.08 4.18 4.08 0 0 0
18/05/2017
4.08
 578,480 4.22 4.22 4.08 0 0 0
17/05/2017
4.22
 392,100 4.24 4.26 4.18 0 0 0
16/05/2017
4.24
 635,410 4.38 4.49 4.24 67,730 0 0.6
15/05/2017
4.38
 565,290 4.26 4.50 4.24 0 0 0
12/05/2017
4.26
 592,330 4.16 4.29 4.09 0 5,000 0.0
11/05/2017
4.16
 692,520 4.29 4.29 4.14 0 0 0
10/05/2017
4.29
 647,250 4.31 4.34 4.24 0 4,000 0.0
09/05/2017
4.31
 1,554,340 4.04 4.32 4.13 0 20,000 -0.2
08/05/2017
4.04
 1,017,210 3.78 4.04 3.81 5,000 3,100 0.0
05/05/2017
3.78
 196,020 3.68 3.78 3.68 10,000 100 0.1
04/05/2017
3.68
 341,230 3.76 3.76 3.67 0 0 0
03/05/2017
3.76
 252,940 3.80 3.80 3.70 0 3,000 0.0
28/04/2017
3.80
 231,720 3.87 3.87 3.80 0 2,000 0.0
27/04/2017
3.87
 414,200 3.76 3.89 3.78 0 100 0.0
26/04/2017
3.76
 258,900 3.66 3.76 3.66 0 2,000 0.0
25/04/2017
3.66
 269,260 3.58 3.67 3.59 0 5,000 0.0
24/04/2017
3.58
 165,000 3.57 3.62 3.57 0 0 0
21/04/2017
3.57
 161,240 3.61 3.61 3.57 0 0 0
20/04/2017
3.61
 113,660 3.65 3.65 3.60 0 7,000 0.0
19/04/2017
3.65
 220,790 3.62 3.65 3.60 0 0 0
18/04/2017
3.62
 263,760 3.55 3.64 3.55 7,250 0 0.1
17/04/2017
3.55
 175,600 3.57 3.62 3.55 0 2,000 0.0

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