CTCP Kinh doanh và Phát triển Bình Dương (tdc)

9.95
0
(0%)
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
(2024-10-15) 		0.27 2.82% 5,946,500 193,400 2.0
9.56
10.20
9.83
2 tháng
(2024-09-16) 		-0.82 -7.70% 19,174,200 809,100 8.5
9.56
11.10
9.83
3 tháng
(2024-08-16) 		-2.27 -18.76% 40,326,600 879,400 9.2
9.56
12.10
9.83
6 tháng
(2024-05-20) 		1.23 14.30% 88,340,400 1,172,600 12.5
8.48
12.10
9.83
12 tháng
(2023-11-20) 		-0.01 -0.10% 119,020,800 922,940 10.1
8
12.10
9.83
24 tháng
(2022-11-25) 		1.27 14.84% 332,142,600 404,470 3.9
8
15.65
9.83
36 tháng
(2021-11-30) 		-17.19 -63.63% 576,838,400 700,210 3.1
7.18
30.55
9.83
60 tháng
(2019-12-11) 		3.14 46.99% 884,203,690 -725,820 -27.2
5.06
32.19
9.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
12/11/2014
4.77
 814,930 4.77 4.90 4.77 0 0 0
11/11/2014
4.77
 2,365,670 4.64 4.94 4.60 115,000 1,350 1.2
10/11/2014
4.64
 464,620 4.64 4.73 4.64 0 1,000 -0.0
07/11/2014
4.64
 409,340 4.68 4.68 4.60 58,620 0 0.6
06/11/2014
4.68
 679,370 4.60 4.68 4.60 0 0 0
05/11/2014
4.60
 569,310 4.64 4.64 4.47 0 0 0
04/11/2014
4.64
 652,710 4.68 4.68 4.60 140,010 0 1.5
03/11/2014
4.68
 840,430 4.64 4.77 4.64 130,000 0 1.4
31/10/2014
4.64
 763,190 4.64 4.73 4.60 1,010 0 0.0
30/10/2014
4.64
 1,395,750 4.55 4.73 4.47 131,000 9,100 1.3
29/10/2014
4.55
 830,300 4.29 4.55 4.34 129,370 0 1.4
28/10/2014
4.29
 311,280 4.21 4.29 4.25 51,000 0 0.0
27/10/2014
4.21
 320,210 4.34 4.34 4.21 0 0 0
24/10/2014
4.34
 370,010 4.38 4.42 4.29 0 0 0
23/10/2014
4.38
 512,000 4.38 4.47 4.34 34,000 0 0.3
22/10/2014
4.38
 293,210 4.34 4.47 4.38 0 0 0
21/10/2014
4.34
 293,210 4.47 4.47 4.34 0 0 0
20/10/2014
4.47
 577,120 4.47 4.51 4.38 0 0 0
17/10/2014
4.47
 750,130 4.38 4.47 4.38 0 10,000 -0.1
16/10/2014
4.38
 1,039,320 4.42 4.55 4.34 0 0 0
15/10/2014
4.42
 533,900 4.47 4.51 4.38 16,000 0 0.2
14/10/2014
4.47
 663,930 4.64 4.64 4.47 0 0 0
13/10/2014
4.64
 609,210 4.64 4.64 4.51 0 0 0
10/10/2014
4.64
 1,094,140 4.68 4.73 4.51 3,000 0 0.0
09/10/2014
4.68
 952,520 4.81 4.90 4.68 20,000 7,700 0.1
08/10/2014
4.81
 1,294,390 4.81 4.86 4.73 80,000 0 0.9
07/10/2014
4.81
 2,200,710 4.64 4.90 4.60 0 5,000 -0.1
06/10/2014
4.64
 1,101,070 4.55 4.73 4.60 0 0 0
03/10/2014
4.55
 1,698,320 4.42 4.64 4.42 290 0 0.0
02/10/2014
4.42
 521,800 4.51 4.51 4.42 0 0 0
01/10/2014
4.51
 883,310 4.38 4.51 4.42 0 0 0
30/09/2014
4.38
 772,850 4.21 4.47 4.21 0 0 0
29/09/2014
4.21
 265,590 4.21 4.25 4.16 300 0 0.0
26/09/2014
4.21
 221,530 4.25 4.29 4.21 0 0 0
25/09/2014
4.25
 274,710 4.25 4.29 4.21 0 0 0
24/09/2014
4.25
 175,320 4.25 4.29 4.21 20,310 0 0.2
23/09/2014
4.25
 439,360 4.16 4.29 4.16 139,750 0 1.4
22/09/2014
4.16
 350,380 4.21 4.29 4.16 350 0 0.0
19/09/2014
4.21
 281,350 4.25 4.25 4.16 0 10,000 -0.1
18/09/2014
4.25
 397,190 4.29 4.34 4.21 0 0 0
17/09/2014
4.29
 511,110 4.29 4.38 4.25 0 0 0
16/09/2014
4.29
 860,610 4.38 4.38 4.25 0 0 0
15/09/2014
4.38
 321,600 4.42 4.47 4.34 3,400 0 0.0
12/09/2014
4.42
 473,900 4.34 4.42 4.34 4,400 0 0.0
11/09/2014
4.34
 670,110 4.34 4.38 4.29 0 28,500 -0.3
10/09/2014
4.34
 537,110 4.34 4.38 4.25 5,010 0 0.1
09/09/2014
4.34
 1,094,340 4.47 4.51 4.29 5,000 0 0.1
08/09/2014
4.47
 1,013,680 4.55 4.55 4.47 10,000 0 0.1
05/09/2014
4.55
 772,790 4.55 4.60 4.51 0 0 0
04/09/2014
4.55
 1,222,300 4.60 4.60 4.51 0 0 0
03/09/2014
4.60
 1,417,350 4.55 4.73 4.60 7,000 0 0.1
29/08/2014
4.55
 578,200 4.47 4.55 4.47 7,800 0 0.1
28/08/2014
4.47
 684,610 4.42 4.51 4.42 0 0 0
27/08/2014
4.42
 545,870 4.42 4.51 4.42 7,700 2,000 0.1
26/08/2014
4.42
 613,520 4.47 4.51 4.42 0 0 0
25/08/2014
4.47
 739,400 4.51 4.60 4.47 0 0 0
22/08/2014
4.51
 1,367,400 4.47 4.60 4.47 0 0 0
21/08/2014
4.47
 655,520 4.47 4.55 4.47 10,000 10,000 0
20/08/2014
4.47
 658,290 4.51 4.55 4.47 0 0 0
19/08/2014
4.51
 889,900 4.51 4.55 4.51 146,790 0 1.5
18/08/2014
4.51
 860,820 4.42 4.55 4.47 0 30 -0.0
15/08/2014
4.42
 751,620 4.42 4.47 4.34 0 0 0
14/08/2014
4.42
 603,710 4.42 4.51 4.42 0 0 0
13/08/2014
4.42
 910,670 4.42 4.47 4.34 100 0 0.0
12/08/2014
4.42
 931,950 4.51 4.55 4.38 0 2,000 -0.0
11/08/2014
4.51
 448,170 4.55 4.60 4.51 0 0 0
08/08/2014
4.55
 551,240 4.60 4.68 4.55 0 0 0
07/08/2014
4.60
 474,840 4.51 4.60 4.47 0 0 0
06/08/2014
4.51
 558,990 4.55 4.64 4.47 0 1,610 -0.0
05/08/2014
4.55
 517,800 4.47 4.55 4.47 3,000 0 0.0
04/08/2014
4.47
 420,980 4.38 4.51 4.38 0 0 0
01/08/2014
4.38
 621,540 4.38 4.47 4.34 0 0 0
31/07/2014
4.38
 697,960 4.29 4.47 4.34 10 0 0.0
30/07/2014
4.29
 390,710 4.34 4.42 4.29 2,500 0 0.0
29/07/2014
4.34
 438,940 4.29 4.34 4.25 0 0 0
28/07/2014
4.29
 1,550,670 4.51 4.51 4.25 0 0 0
25/07/2014
4.51
 829,810 4.68 4.77 4.51 0 0 0
24/07/2014
4.68
 466,430 4.73 4.77 4.68 20 0 0.0
23/07/2014
4.73
 2,017,400 4.68 4.86 4.64 184,530 0 2.0
22/07/2014
4.68
 890,090 4.77 4.77 4.55 0 0 0
21/07/2014
4.77
 1,085,730 4.81 4.90 4.77 0 0 0
18/07/2014
4.81
 1,349,340 4.81 4.90 4.77 0 2,000 -0.0
17/07/2014
4.81
 3,118,030 4.55 4.81 4.60 0 0 0
16/07/2014
4.55
 819,130 4.64 4.73 4.55 35,800 0 0.4
15/07/2014
4.64
 577,170 4.55 4.64 4.55 0 0 0
14/07/2014
4.55
 624,050 4.55 4.60 4.47 0 0 0
11/07/2014
4.55
 711,000 4.55 4.55 4.42 146,300 0 1.5
10/07/2014
4.55
 1,154,080 4.64 4.68 4.47 0 0 0
09/07/2014
4.64
 1,459,070 4.55 4.77 4.60 17,300 0 0.2
08/07/2014
4.55
 816,020 4.55 4.60 4.47 0 0 0
07/07/2014
4.55
 903,920 4.55 4.64 4.51 0 0 0
04/07/2014
4.55
 1,225,810 4.60 4.64 4.55 24,700 0 0.3
03/07/2014
4.60
 1,023,520 4.55 4.68 4.51 0 0 0
02/07/2014
4.55
 831,000 4.51 4.60 4.47 1,860 0 0.0
01/07/2014
4.51
 1,732,240 4.55 4.64 4.47 0 20,000 -0.2
30/06/2014
4.55
 1,300,100 4.38 4.60 4.34 300,000 0 3.1
27/06/2014
4.38
 893,060 4.38 4.47 4.38 2,000 0 0.0
26/06/2014
4.38
 3,148,420 4.21 4.47 4.25 1,350 2,500 -0.0
25/06/2014
4.21
 1,091,770 4.16 4.25 4.12 0 0 0
24/06/2014
4.16
 191,340 4.16 4.16 4.08 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |