CTCP Kinh doanh và Phát triển Bình Dương (tdc)

10.30
-0.05
(-0.48%)
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
(2024-10-23) 		0.36 3.62% 7,628,100 267,300 2.7
9.85
10.35
10.30
2 tháng
(2024-09-23) 		-0.45 -4.19% 18,906,700 618,400 6.2
9.56
10.95
10.30
3 tháng
(2024-08-26) 		-0.75 -6.79% 33,664,500 1,155,900 12.1
9.56
11.25
10.30
6 tháng
(2024-05-27) 		1.66 19.21% 89,665,600 1,386,400 14.6
8.64
12.10
10.30
12 tháng
(2023-11-28) 		0.72 7.52% 119,817,400 1,108,340 11.9
8
12.10
10.30
24 tháng
(2022-12-05) 		-0.95 -8.44% 327,314,900 755,640 7.7
8
15.65
10.30
36 tháng
(2021-12-08) 		-13.54 -56.80% 575,242,300 946,610 6.2
7.18
30.55
10.30
60 tháng
(2019-12-19) 		3.53 52.17% 886,814,560 -511,420 -25.0
5.06
32.19
10.30
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
01/02/2024
9.40
 80,300 9.40 9.45 9.39 0 20,100 -0.2
31/01/2024
9.40
 175,700 9.50 9.60 9.40 1,300 22,900 -0.2
30/01/2024
9.47
 208,000 9.40 9.50 9.34 0 14,300 -0.1
29/01/2024
9.40
 294,400 9.50 9.55 9.35 0 2,200 -0.0
26/01/2024
9.50
 100,300 9.45 9.62 9.45 0 5,000 -0.0
25/01/2024
9.54
 57,000 9.56 9.66 9.54 0 0 0
24/01/2024
9.56
 101,200 9.55 9.65 9.54 0 9,800 -0.1
23/01/2024
9.52
 153,200 9.62 9.77 9.52 400 10,600 -0.1
22/01/2024
9.62
 173,200 9.64 9.68 9.56 0 6,800 -0.1
19/01/2024
9.68
 227,900 9.72 9.83 9.68 1,600 12,000 -0.1
18/01/2024
9.72
 110,600 9.77 9.79 9.63 0 5,000 -0.0
17/01/2024
9.68
 160,100 9.63 9.85 9.20 0 23,300 -0.2
16/01/2024
9.64
 180,900 9.70 9.70 9.61 0 1,800 -0.0
15/01/2024
9.70
 194,500 9.76 9.80 9.70 0 2,300 -0.0
12/01/2024
9.76
 357,300 9.89 9.89 9.70 0 7,600 -0.1
11/01/2024
9.90
 306,600 9.85 9.90 9.75 400 7,200 -0.1
10/01/2024
9.80
 282,700 9.95 9.95 9.77 0 12,900 -0.1
09/01/2024
9.86
 159,900 9.85 9.96 9.85 0 2,400 -0.0
08/01/2024
9.90
 381,300 9.91 10 9.82 700 1,000 -0.0
05/01/2024
9.90
 385,000 10 10.05 9.88 0 2,700 -0.0
04/01/2024
9.95
 315,100 10.10 10.10 9.93 600 0 0.0
03/01/2024
10
 269,900 9.80 10 9.80 4,200 1,500 0.0
02/01/2024
9.81
 119,400 9.93 9.98 9.70 0 3,300 -0.0
29/12/2023
9.91
 338,100 9.83 10.10 9.80 1,500 0 0.0
28/12/2023
9.83
 140,800 9.76 9.87 9.72 6,900 0 0.1
27/12/2023
9.76
 196,400 9.81 9.85 9.75 300 1,500 -0.0
26/12/2023
9.81
 69,500 9.80 9.90 9.78 600 0 0.0
25/12/2023
9.80
 155,300 9.70 9.87 9.70 8,700 0 0.1
22/12/2023
9.70
 321,600 9.76 9.84 9.68 100 5,800 -0.1
21/12/2023
9.76
 63,700 9.76 9.77 9.60 8,700 0 0.1
20/12/2023
9.76
 212,600 9.69 9.85 9.69 700 1,400 -0.0
19/12/2023
9.69
 161,400 9.69 9.79 9.50 0 12,300 -0.1
18/12/2023
9.69
 129,500 9.74 9.84 9.69 2,900 100 0.0
15/12/2023
9.74
 279,800 9.85 9.90 9.70 12,700 0 0.1
14/12/2023
9.85
 269,000 9.98 10.15 9.81 0 12,800 -0.1
13/12/2023
9.98
 395,600 10.20 10.30 9.98 0 13,300 -0.1
12/12/2023
10.20
 287,400 10.30 10.45 10.20 0 9,900 -0.1
11/12/2023
10.30
 308,000 10.15 10.30 10 0 0 0
08/12/2023
10.15
 506,000 10.20 10.50 10 0 52,000 -0.5
07/12/2023
10.20
 902,200 10.40 10.70 10 0 9,700 -0.1
06/12/2023
10.40
 551,600 10.35 10.60 10.20 0 15,700 -0.2
05/12/2023
10.35
 798,300 9.70 10.35 9.67 0 100 -0.0
04/12/2023
9.70
 288,100 9.40 9.80 9.44 13,200 300 0.1
01/12/2023
9.40
 193,300 9.57 9.61 9.40 0 1,900 -0.0
30/11/2023
9.57
 142,300 9.60 9.77 9.54 1,200 4,200 -0.0
29/11/2023
9.60
 181,100 9.58 9.80 9.57 2,400 1,500 0.0
28/11/2023
9.58
 298,100 9.76 9.80 9.31 4,800 8,000 -0.0
27/11/2023
9.76
 171,500 9.99 10.05 9.70 1,300 6,400 -0.1
24/11/2023
9.99
 449,200 10 10 9.63 1,000 4,200 -0.0
23/11/2023
10
 497,500 10.25 10.50 10 2,200 0 0.0
22/11/2023
10.25
 452,100 10.10 10.35 10 11,000 0 0.1
21/11/2023
10.10
 407,600 9.84 10.15 9.87 10,900 0 0.1
20/11/2023
9.84
 284,200 9.85 9.90 9.60 14,800 1,600 0.1
17/11/2023
9.85
 609,300 9.99 10.35 9.85 600 13,000 -0.1
16/11/2023
9.99
 214,100 9.80 9.99 9.80 0 0 0
15/11/2023
9.80
 398,600 9.71 10.15 9.80 19,100 0 0.2
14/11/2023
9.71
 211,800 9.70 9.98 9.70 0 0 0
13/11/2023
9.70
 350,200 9.86 9.90 9.64 2,900 3,100 -0.0
10/11/2023
9.86
 469,100 9.86 10.10 9.71 8,400 5,800 0.0
09/11/2023
9.86
 561,500 9.64 10.20 9.60 500 13,400 -0.1
08/11/2023
9.64
 497,900 9.01 9.64 9 14,200 0 0.1
07/11/2023
9.01
 151,000 9.04 9.14 9 4,300 2,700 0.0
06/11/2023
9.04
 215,600 9.12 9.25 9 2,000 1,800 0.0
03/11/2023
9.12
 240,400 9.10 9.30 9.01 13,100 0 0.1
02/11/2023
9.10
 473,500 8.51 9.10 8.61 14,600 1,700 0.1
01/11/2023
8.51
 333,000 8.36 8.56 8.14 1,800 0 0.0
31/10/2023
8.36
 603,900 8.98 9.56 8.36 0 0 0
30/10/2023
8.98
 438,600 9.65 9.89 8.98 1,700 900 0.0
27/10/2023
9.65
 539,100 9.44 9.68 9.01 0 2,400 -0.0
26/10/2023
9.44
 732,300 10.15 10.15 9.44 0 1,900 -0.0
25/10/2023
10.15
 848,500 9.53 10.15 9.52 900 0 0.0
24/10/2023
9.53
 169,800 9.45 9.65 9.41 2,400 0 0.0
23/10/2023
9.45
 237,600 9.60 9.60 9.40 100 1,000 -0.0
20/10/2023
9.60
 228,500 8.98 9.60 8.80 1,800 4,800 -0.0
19/10/2023
8.98
 182,100 9.14 9.14 8.80 0 5,200 -0.0
18/10/2023
9.14
 564,600 9.20 9.26 8.56 1,000 12,100 -0.1
17/10/2023
9.20
 181,200 9.49 9.59 9.20 0 9,400 -0.1
16/10/2023
9.49
 151,600 9.62 9.68 9.45 0 9,400 -0.1
13/10/2023
9.62
 119,400 9.60 9.63 9.42 2,400 5,100 -0.0
12/10/2023
9.60
 285,500 9.65 9.80 9.58 0 9,500 -0.1
11/10/2023
9.65
 223,600 9.45 9.90 9.50 0 9,200 -0.1
10/10/2023
9.45
 228,500 9.26 9.48 9.30 15,400 0 0.1
09/10/2023
9.26
 182,200 9.20 9.27 9.10 4,800 2,700 0.0
06/10/2023
9.20
 296,000 9.05 9.27 9.05 10,500 100 0.1
05/10/2023
9.05
 303,500 9.50 9.57 8.97 0 1,000 -0.0
04/10/2023
9.50
 281,100 9.50 9.55 8.90 19,900 0 0.2
03/10/2023
9.50
 559,800 10.20 10.20 9.50 4,500 24,400 -0.2
02/10/2023
10.20
 256,500 10.20 10.30 10.05 0 300 -0.0
29/09/2023
10.20
 220,000 10.15 10.40 10.15 1,000 29,200 -0.3
28/09/2023
10.15
 187,800 10.50 10.55 10.15 0 0 0
27/09/2023
10.50
 489,000 10.25 10.50 9.99 15,500 0 0.2
26/09/2023
10.25
 517,600 10.75 10.75 10.25 38,400 0 0.4
25/09/2023
10.75
 687,900 11.55 11.60 10.75 0 0 0
22/09/2023
11.55
 723,100 12.20 12.20 11.35 0 400 -0.0
21/09/2023
12.20
 518,300 12.05 12.40 12.05 0 0 0
20/09/2023
12.05
 647,300 11.95 12.15 11.85 0 0 0
19/09/2023
11.95
 372,900 12.10 12.30 11.80 0 0 0
18/09/2023
12.10
 376,700 12.15 12.35 12 0 0 0
15/09/2023
12.15
 445,100 12 12.30 11.95 0 100 -0.0
14/09/2023
12
 1,175,800 12.60 12.60 12 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |