CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.60
-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
(2025-11-17) 		-0.45 -3.72% 3,488,600 -92,300 -1.1
11.60
12.10
11.60
2 tháng
(2025-10-16) 		-0.85 -6.80% 9,602,000 -60,100 -0.7
11.60
12.50
11.60
3 tháng
(2025-09-16) 		-1.45 -11.07% 23,352,500 -611,500 -7.4
11.60
13.25
11.60
6 tháng
(2025-06-18) 		0.45 4.02% 110,946,600 -181,400 0.4
10.95
14.50
11.60
12 tháng
(2024-12-20) 		0.35 3.10% 227,292,400 -14,160 -0.7
9.54
14.50
11.60
24 tháng
(2023-12-26) 		1.84 18.76% 352,284,500 1,212,480 12.4
8
14.50
11.60
36 tháng
(2023-01-03) 		0.85 7.87% 545,153,700 965,180 9.4
8
15.65
11.60
60 tháng
(2021-01-11) 		-4.39 -27.36% 1,050,883,800 -1,294,450 -35.3
7.18
32.19
11.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
23/06/2014
4.16
 990,350 4.16 4.21 4.12 239,370 10 2.3
20/06/2014
4.16
 289,810 4.21 4.25 4.12 3,000 0 0.0
19/06/2014
4.21
 655,780 4.25 4.25 4.08 8,850 0 0.1
18/06/2014
4.25
 2,680,380 4.12 4.34 4.12 12,510 0 0.1
17/06/2014
4.12
 918,360 4.12 4.16 4.03 0 0 0
16/06/2014
4.12
 286,630 4.16 4.16 4.03 0 0 0
13/06/2014
4.16
 207,460 4.16 4.21 4.12 0 0 0
12/06/2014
4.16
 1,038,340 4.12 4.25 4.12 7,000 0 0.1
11/06/2014
4.12
 890,530 4.03 4.12 3.99 205,170 0 1.9
10/06/2014
4.03
 412,690 4.03 4.08 3.95 0 0 0
09/06/2014
4.03
 727,180 4.08 4.25 4.03 0 0 0
06/06/2014
4.08
 380,990 3.95 4.08 3.95 3,000 5,000 -0.0
05/06/2014
3.95
 328,450 3.90 4.03 3.86 0 0 0
04/06/2014
3.90
 338,470 4.08 4.12 3.90 0 5,000 -0.0
03/06/2014
4.08
 501,960 3.95 4.08 3.95 0 0 0
02/06/2014
3.95
 529,640 4.12 4.12 3.90 0 0 0
30/05/2014
4.12
 552,140 4.21 4.21 4.12 10,000 0 0.1
29/05/2014
4.21
 786,660 4.34 4.42 4.16 0 0 0
28/05/2014
4.34
 1,326,170 4.29 4.38 4.29 3,000 0 0.0
27/05/2014
4.29
 868,990 4.08 4.29 3.99 0 10,000 -0.1
26/05/2014
4.08
 700,780 4.16 4.16 3.95 0 30,000 -0.3
23/05/2014
4.16
 451,630 4.12 4.25 4.03 0 32,020 -0.3
22/05/2014
4.12
 851,070 4.34 4.42 4.12 0 0 0
21/05/2014
4.34
 846,590 4.38 4.42 4.29 4,600 1,500 0.0
20/05/2014: Cổ tức tiền mặt tỉ lệ: 14%
20/05/2014
4.38
 688,240 4.29 4.47 4.25 0 10,000 -0.1
19/05/2014
4.29
 2,474,020 4.18 4.33 4.06 18,000 0 0.2
16/05/2014
4.18
 750,750 4.03 4.22 3.95 0 0 0
15/05/2014
4.03
 1,340,400 4.06 4.29 3.80 55,500 7,980 0.5
14/05/2014
4.06
 1,252,970 3.80 4.06 3.65 102,600 0 1.0
13/05/2014
3.80
 948,710 3.99 4.03 3.80 30,000 60 0.3
12/05/2014
3.99
 1,029,240 4.25 4.25 3.99 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |