CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.40
-0.25
(-2.15%)
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
(2025-11-12) 		-0.20 -1.69% 3,536,500 -65,600 -0.8
11.65
12.10
11.65
2 tháng
(2025-10-13) 		-1.05 -8.27% 10,869,900 -298,100 -3.7
11.65
12.70
11.65
3 tháng
(2025-09-15) 		-1.55 -11.74% 23,446,800 -711,000 -8.7
11.65
13.25
11.65
6 tháng
(2025-06-16) 		0.45 4.02% 111,483,500 -131,100 0.9
10.95
14.50
11.65
12 tháng
(2024-12-17) 		0.45 4.02% 228,130,400 30,340 -0.2
9.54
14.50
11.65
24 tháng
(2023-12-25) 		1.85 18.88% 351,884,000 1,223,180 12.6
8
14.50
11.65
36 tháng
(2022-12-28) 		1.30 12.56% 545,573,800 966,080 9.4
8
15.65
11.65
60 tháng
(2021-01-07) 		-3.30 -22.07% 1,053,686,800 -1,295,350 -35.3
7.18
32.19
11.65
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
08/05/2014
4.14
 1,414,480 4.44 4.44 4.14 0 0 0
07/05/2014
4.44
 245,880 4.41 4.44 4.37 0 0 0
06/05/2014
4.41
 826,240 4.52 4.52 4.25 0 0 0
05/05/2014
4.52
 571,440 4.63 4.71 4.52 0 0 0
29/04/2014
4.63
 382,680 4.60 4.71 4.56 0 2,000 -0.0
28/04/2014
4.60
 521,830 4.60 4.67 4.60 0 0 0
25/04/2014
4.60
 415,580 4.48 4.63 4.48 0 0 0
24/04/2014
4.48
 288,350 4.44 4.52 4.41 0 0 0
23/04/2014
4.44
 337,120 4.56 4.60 4.44 0 8,000 -0.1
22/04/2014
4.56
 437,240 4.37 4.56 4.33 0 0 0
21/04/2014
4.37
 555,970 4.48 4.52 4.33 80,000 0 0.9
18/04/2014
4.48
 619,820 4.75 4.75 4.48 0 0 0
17/04/2014
4.75
 378,350 4.63 4.79 4.63 113,000 0 1.4
16/04/2014
4.63
 1,326,810 4.63 4.71 4.48 379,000 5,000 4.5
15/04/2014
4.63
 737,130 4.86 4.86 4.63 0 2,500 -0.0
14/04/2014
4.86
 449,850 4.90 4.98 4.82 0 5,000 -0.1
11/04/2014
4.90
 692,660 4.90 4.94 4.86 350 10,000 -0.1
10/04/2014
4.90
 865,980 4.90 5.01 4.86 1,000 2,000 -0.0
08/04/2014
4.90
 805,270 4.79 4.90 4.79 0 0 0
07/04/2014
4.79
 682,770 4.75 4.82 4.67 0 30,000 -0.4
04/04/2014
4.75
 549,390 4.82 4.86 4.71 1,500 0 0.0
03/04/2014
4.82
 877,530 4.56 4.82 4.63 43,630 0 0.5
02/04/2014
4.56
 1,785,350 4.82 4.82 4.52 10 0 0.0
01/04/2014
4.82
 1,944,110 4.98 4.98 4.75 0 0 0
31/03/2014
4.98
 707,380 4.98 5.05 4.94 0 0 0
28/03/2014
4.98
 595,630 5.01 5.05 4.98 0 3,000 -0.0
27/03/2014
5.01
 1,221,660 5.01 5.05 4.90 0 7,000 -0.1
26/03/2014
5.01
 2,860,070 5.13 5.24 4.94 0 12,000 -0.2
25/03/2014
5.13
 2,041,860 5.28 5.36 5.09 0 5,000 -0.1
24/03/2014
5.28
 2,627,130 5.01 5.32 5.05 0 48,000 -0.7
21/03/2014
5.01
 1,546,340 5.01 5.13 5.01 400 5,000 -0.1
20/03/2014
5.01
 1,903,120 5.05 5.09 4.94 240 22,000 -0.3
19/03/2014
5.05
 3,476,700 4.86 5.09 4.82 0 9,000 -0.1
18/03/2014
4.86
 1,852,790 4.90 5.01 4.86 0 3,000 -0.0
17/03/2014
4.90
 1,706,850 4.86 4.98 4.86 0 3,000 -0.0
14/03/2014
4.86
 1,278,550 4.90 4.98 4.86 80,000 0 1.0
13/03/2014
4.90
 1,146,010 4.82 4.90 4.82 0 2,000 -0.0
12/03/2014
4.82
 2,807,320 5.01 5.01 4.82 20,000 0 0.3
11/03/2014
5.01
 1,233,550 5.01 5.09 4.94 153,020 10,000 1.9
10/03/2014
5.01
 1,673,140 4.98 5.17 4.98 14,000 17,520 -0.0
07/03/2014
4.98
 5,906,270 4.67 4.98 4.67 30,000 18,000 0.1
06/03/2014
4.67
 1,298,410 4.60 4.67 4.56 0 0 0
05/03/2014
4.60
 770,100 4.60 4.71 4.56 0 0 0
04/03/2014
4.60
 1,171,310 4.60 4.63 4.48 0 14,900 -0.2
03/03/2014
4.60
 1,957,740 4.63 4.79 4.56 20 0 0.0
28/02/2014
4.63
 987,330 4.60 4.71 4.56 12,000 18,000 -0.1
27/02/2014
4.60
 2,535,080 4.79 4.86 4.60 60 15,100 -0.2
26/02/2014
4.79
 1,424,940 4.79 4.86 4.67 800 0 0.0
25/02/2014
4.79
 1,907,110 4.67 4.82 4.60 50,000 0 0.6
24/02/2014
4.67
 1,675,370 4.37 4.67 4.37 0 5,440 -0.1
21/02/2014
4.37
 1,314,730 4.41 4.48 4.25 0 0 0
20/02/2014
4.41
 2,836,280 4.63 4.79 4.33 0 0 0
19/02/2014
4.63
 1,108,430 4.56 4.63 4.56 0 0 0
18/02/2014
4.56
 2,160,250 4.48 4.63 4.41 0 0 0
17/02/2014
4.48
 1,755,500 4.37 4.56 4.33 15,000 10,000 0.1
14/02/2014
4.37
 1,007,570 4.29 4.37 4.18 0 0 0
13/02/2014
4.29
 1,827,100 4.14 4.29 4.14 0 600 -0.0
12/02/2014
4.14
 794,420 3.99 4.14 3.99 0 35,000 -0.4
11/02/2014
3.99
 2,054,250 4.06 4.18 3.99 250 0 0.0
10/02/2014
4.06
 1,417,090 3.91 4.10 3.87 0 0 0
07/02/2014
3.91
 1,521,710 3.95 3.99 3.87 0 50,000 -0.5
06/02/2014
3.95
 1,625,080 3.80 3.99 3.80 0 15,140 -0.2
27/01/2014
3.80
 523,710 3.72 3.84 3.68 0 0 0
24/01/2014
3.72
 445,070 3.68 3.76 3.65 0 0 0
23/01/2014
3.68
 391,830 3.61 3.72 3.57 0 0 0
22/01/2014
3.61
 337,080 3.61 3.68 3.61 10,000 0 0.1
21/01/2014
3.61
 239,430 3.53 3.68 3.57 0 0 0
20/01/2014
3.53
 645,520 3.65 3.65 3.53 20,000 400 0.2
17/01/2014
3.65
 1,165,370 3.76 3.76 3.65 0 700 -0.0
16/01/2014
3.76
 928,770 3.76 3.80 3.68 0 0 0
15/01/2014
3.76
 829,250 3.76 3.84 3.76 50,000 0 0.5
14/01/2014
3.76
 868,010 3.76 3.84 3.76 55,000 500 0.5
13/01/2014
3.76
 817,830 3.80 3.84 3.76 10,000 500 0.1
10/01/2014
3.80
 1,891,660 3.84 3.91 3.80 3,420 0 0.0
09/01/2014
3.84
 790,700 3.76 3.87 3.76 0 0 0
08/01/2014
3.76
 714,430 3.76 3.80 3.72 0 0 0
07/01/2014
3.76
 1,236,760 3.80 3.91 3.76 0 18,000 -0.2
06/01/2014
3.80
 3,010,100 3.57 3.80 3.76 0 400 -0.0
03/01/2014
3.57
 293,440 3.61 3.61 3.49 0 0 0
02/01/2014
3.61
 696,420 3.49 3.61 3.49 0 30,000 -0.3
31/12/2013
3.49
 552,810 3.38 3.53 3.42 0 0 0
30/12/2013
3.38
 1,068,510 3.49 3.53 3.38 0 0 0
27/12/2013
3.49
 413,760 3.53 3.57 3.46 0 5,000 -0.0
26/12/2013
3.53
 774,120 3.53 3.61 3.53 0 9,000 -0.1
25/12/2013
3.53
 736,610 3.61 3.68 3.53 20,000 0 0.2
24/12/2013
3.61
 1,126,820 3.72 3.72 3.57 30,000 0 0.3
23/12/2013
3.72
 524,970 3.61 3.72 3.65 0 5,000 -0.0
20/12/2013
3.61
 1,298,600 3.49 3.72 3.46 0 0 0
19/12/2013
3.49
 2,531,810 3.27 3.49 3.27 0 0 0
18/12/2013
3.27
 122,940 3.30 3.34 3.27 0 0 0
17/12/2013
3.30
 254,540 3.15 3.30 3.19 0 0 0
16/12/2013
3.15
 53,230 3.19 3.23 3.15 0 0 0
13/12/2013
3.19
 208,870 3.23 3.27 3.19 0 0 0
12/12/2013
3.23
 315,160 3.19 3.23 3.11 0 0 0
11/12/2013
3.19
 382,180 3.34 3.34 3.19 200 0 0.0
10/12/2013
3.34
 493,830 3.42 3.42 3.27 100 0 0.0
09/12/2013
3.42
 1,515,100 3.27 3.46 3.23 0 10,000 -0.1
06/12/2013
3.27
 577,290 3.19 3.30 3.15 0 10,010 -0.1
05/12/2013
3.19
 1,401,200 3.04 3.23 3.08 0 0 0
04/12/2013
3.04
 812,350 3.04 3.11 3.00 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |