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)
09/09/2015
3.15
 31,200 3.15 3.20 3.11 0 0 0
08/09/2015
3.15
 16,590 3.15 3.20 3.11 0 0 0
07/09/2015
3.15
 4,940 3.20 3.24 3.11 0 0 0
04/09/2015
3.20
 2,500 3.24 3.24 3.15 0 0 0
03/09/2015
3.24
 760 3.24 3.24 3.20 0 0 0
01/09/2015
3.24
 54,560 3.24 3.24 3.11 0 0 0
31/08/2015
3.24
 2,230 3.24 3.24 3.15 0 0 0
28/08/2015
3.24
 22,800 3.15 3.24 3.11 0 0 0
27/08/2015
3.15
 70,190 3.06 3.20 3.11 2,950 0 0.0
26/08/2015
3.06
 74,940 2.97 3.11 2.93 0 200 0.0
25/08/2015
2.97
 41,610 2.97 3.06 2.89 0 0 0
24/08/2015
2.97
 114,640 3.15 3.15 2.97 0 7,000 0.0
21/08/2015
3.15
 261,280 3.29 3.29 3.06 0 0 0
20/08/2015
3.29
 58,970 3.29 3.29 3.20 0 0 0
19/08/2015
3.29
 147,430 3.29 3.33 3.20 15,100 0 0.1
18/08/2015
3.29
 286,770 3.46 3.46 3.24 0 450 0.0
17/08/2015
3.46
 172,900 3.55 3.55 3.37 0 0 0
14/08/2015
3.55
 169,930 3.64 3.69 3.55 23,140 0 0.2
13/08/2015
3.64
 135,740 3.69 3.69 3.55 0 0 0
12/08/2015
3.69
 70,960 3.73 3.73 3.64 0 0 0
11/08/2015
3.73
 45,880 3.73 3.73 3.64 5,000 0 0.0
10/08/2015
3.73
 7,200 3.73 3.73 3.69 1,400 0 0.0
07/08/2015
3.73
 81,680 3.73 3.82 3.69 9,000 0 0.1
06/08/2015
3.73
 33,100 3.82 3.82 3.73 10,000 0 0.1
05/08/2015
3.82
 47,230 3.73 3.82 3.73 0 0 0
04/08/2015
3.73
 58,110 3.77 3.77 3.69 0 0 0
03/08/2015
3.77
 28,000 3.77 3.77 3.64 250 0 0.0
31/07/2015
3.77
 47,950 3.77 3.77 3.73 0 0 0
30/07/2015
3.77
 79,040 3.77 3.77 3.69 2,000 0 0.0
29/07/2015
3.77
 33,230 3.73 3.77 3.69 0 0 0
28/07/2015
3.73
 53,610 3.82 3.82 3.73 0 0 0
27/07/2015
3.82
 162,140 3.82 3.82 3.64 13,000 0 0.1
24/07/2015
3.82
 26,390 3.82 3.82 3.77 0 4,720 0.0
23/07/2015
3.82
 56,360 3.77 3.86 3.77 0 0 0
22/07/2015
3.77
 44,740 3.77 3.82 3.73 200 0 0.0
21/07/2015
3.77
 77,210 3.82 3.82 3.77 800 0 0.0
20/07/2015
3.82
 103,920 3.82 3.82 3.77 920 0 0.0
17/07/2015
3.82
 70,050 3.86 3.86 3.77 0 0 0
16/07/2015
3.86
 105,240 3.86 3.91 3.77 0 0 0
15/07/2015
3.86
 117,110 3.91 3.91 3.86 0 0 0
14/07/2015
3.91
 55,050 3.86 3.91 3.86 0 0 0
13/07/2015
3.86
 59,400 3.86 3.95 3.86 0 0 0
10/07/2015
3.86
 97,620 3.91 3.91 3.86 0 0 0
09/07/2015
3.91
 99,160 3.91 3.91 3.82 0 0 0
08/07/2015
3.91
 70,590 3.95 4.00 3.86 0 0 0
07/07/2015
3.95
 95,930 3.91 3.95 3.86 0 0 0
06/07/2015
3.91
 99,810 3.86 4.00 3.86 0 0 0
03/07/2015
3.86
 141,060 3.82 3.91 3.82 0 0 0
02/07/2015
3.82
 204,660 3.82 3.86 3.77 0 146,230 -1.3
01/07/2015
3.82
 89,220 3.77 3.86 3.77 0 0 0
30/06/2015
3.77
 158,580 3.86 3.86 3.77 0 0 0
29/06/2015
3.86
 153,820 3.86 3.91 3.82 2,000 0 0.0
26/06/2015
3.86
 158,900 3.91 3.91 3.82 12,200 3,770 0.1
25/06/2015
3.91
 34,950 3.91 3.91 3.86 4,000 0 0.0
24/06/2015
3.91
 64,160 3.86 3.95 3.91 0 0 0
23/06/2015
3.86
 147,360 3.91 3.91 3.86 3,000 0 0.0
22/06/2015
3.91
 163,820 3.91 3.95 3.86 3,010 63,440 -0.5
19/06/2015
3.91
 214,010 3.95 4.04 3.91 5,000 0 0.0
18/06/2015: Cổ tức tiền mặt tỉ lệ: 10%
18/06/2015
3.95
 152,040 4.04 4.17 3.95 4,000 0 0.0
17/06/2015
4.04
 208,080 4.04 4.08 4.00 200 0 0.0
16/06/2015
4.04
 212,260 4.04 4.08 4.00 200 0 0.0
15/06/2015
4.04
 230,060 4.08 4.08 4.00 200 159,220 -1.6
12/06/2015
4.08
 303,420 4.08 4.12 4.04 0 60,000 -0.6
11/06/2015
4.08
 433,780 4.00 4.16 4.00 0 55,000 -0.6
10/06/2015
4.00
 128,660 4.00 4.00 3.92 0 0 0
09/06/2015
4.00
 276,370 4.08 4.08 3.96 200 193,450 -1.9
08/06/2015
4.08
 273,690 4.04 4.08 4.00 60 51,000 -0.5
05/06/2015
4.04
 528,570 4.00 4.08 4.00 18,000 38,890 -0.2
04/06/2015
4.00
 330,710 3.96 4.00 3.92 0 30,000 -0.3
03/06/2015
3.96
 98,120 3.92 3.96 3.84 0 0 0
02/06/2015
3.92
 135,420 4.00 4.00 3.92 0 0 0
01/06/2015
4.00
 129,210 4.04 4.08 4.00 0 0 0
29/05/2015
4.04
 1,341,880 3.80 4.04 3.84 2,350 465,000 -4.7
28/05/2015
3.80
 181,570 3.72 3.88 3.68 0 0 0
27/05/2015
3.72
 80,790 3.76 3.76 3.72 0 0 0
26/05/2015
3.76
 49,160 3.80 3.84 3.76 0 0 0
25/05/2015
3.80
 91,690 3.80 3.80 3.72 0 0 0
22/05/2015
3.80
 81,360 3.76 3.80 3.76 0 0 0
21/05/2015
3.76
 73,900 3.84 3.84 3.76 0 0 0
20/05/2015
3.84
 763,500 3.76 3.84 3.76 0 750,320 -7.1
19/05/2015
3.76
 94,450 3.72 3.76 3.72 0 59,710 -0.6
18/05/2015
3.72
 174,440 3.84 3.84 3.72 0 32,020 -0.3
15/05/2015
3.84
 163,290 3.92 3.92 3.84 0 0 0
14/05/2015
3.92
 38,270 3.88 3.92 3.84 0 0 0
13/05/2015
3.88
 107,340 3.88 3.92 3.88 0 0 0
12/05/2015
3.88
 146,120 3.92 3.96 3.84 0 0 0
11/05/2015
3.92
 18,610 3.92 3.96 3.88 0 0 0
08/05/2015
3.92
 77,020 3.88 4.00 3.92 0 0 0
07/05/2015
3.88
 72,590 3.84 3.92 3.84 0 0 0
06/05/2015
3.84
 321,710 3.88 3.96 3.84 2,300 0 0.0
05/05/2015
3.88
 74,300 3.84 3.96 3.76 0 0 0
04/05/2015
3.84
 487,490 4.04 4.04 3.84 0 304,000 -3.0
27/04/2015
4.04
 41,700 4.00 4.04 3.96 0 0 0
24/04/2015
4.00
 47,920 4.04 4.08 4.00 0 0 0
23/04/2015
4.04
 266,920 4.00 4.08 3.92 0 0 0
22/04/2015
4.00
 206,110 3.96 4.04 3.96 0 0 0
21/04/2015
3.96
 23,610 3.96 4.00 3.92 0 0 0
20/04/2015
3.96
 80,930 3.96 3.96 3.92 0 0 0
17/04/2015
3.96
 110,240 4.00 4.00 3.96 0 0 0
16/04/2015
4.00
 69,600 4.00 4.00 3.92 0 0 0

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