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)
15/04/2015
4.00
 95,330 3.88 4.00 3.88 0 0 0
14/04/2015
3.88
 119,430 4.04 4.04 3.88 0 0 0
13/04/2015
4.04
 27,880 4.04 4.04 4.00 0 0 0
10/04/2015
4.04
 437,270 3.96 4.12 4.00 0 0 0
09/04/2015
3.96
 145,700 3.84 4.04 3.84 0 190 0.0
08/04/2015
3.84
 44,480 3.84 3.88 3.80 0 0 0
07/04/2015
3.84
 45,400 3.76 3.84 3.76 0 440 0.0
06/04/2015
3.76
 54,490 3.84 3.84 3.76 0 0 0
03/04/2015
3.84
 20,320 3.88 3.92 3.84 0 0 0
02/04/2015
3.88
 48,240 3.76 3.92 3.72 0 10 0.0
01/04/2015
3.76
 158,570 3.88 3.88 3.76 0 0 0
31/03/2015
3.88
 88,290 3.84 3.92 3.88 0 0 0
30/03/2015
3.84
 133,600 3.96 3.96 3.84 10,000 0 0.1
27/03/2015
3.96
 109,280 3.96 4.00 3.96 0 0 0
26/03/2015
3.96
 133,710 3.96 4.00 3.96 1,000 0 0.0
25/03/2015
3.96
 305,080 4.00 4.00 3.92 0 0 0
24/03/2015
4.00
 84,900 3.96 4.00 3.92 0 0 0
23/03/2015
3.96
 221,870 4.04 4.04 3.92 10,000 0 0.1
20/03/2015
4.04
 50,200 4.12 4.12 4.00 0 0 0
19/03/2015
4.12
 222,120 4.00 4.12 3.92 0 0 0
18/03/2015
4.00
 121,690 3.96 4.00 3.96 0 0 0
17/03/2015
3.96
 446,620 3.96 4.00 3.92 0 300,000 -3.0
16/03/2015
3.96
 66,710 3.96 4.00 3.96 0 0 0
13/03/2015
3.96
 57,270 3.96 4.00 3.96 0 0 0
12/03/2015
3.96
 206,760 3.92 4.00 3.92 0 5,000 -0.1
11/03/2015
3.92
 88,240 3.96 4.00 3.92 1,000 0 0.0
10/03/2015
3.96
 144,470 4.00 4.00 3.96 0 0 0
09/03/2015
4.00
 97,470 4.04 4.04 3.96 0 0 0
06/03/2015
4.04
 194,110 4.08 4.08 4.00 0 0 0
05/03/2015
4.08
 357,300 4.04 4.08 4.04 0 0 0
04/03/2015
4.04
 406,230 4.04 4.08 4.00 0 0 0
03/03/2015
4.04
 267,070 3.92 4.08 3.96 0 0 0
02/03/2015
3.92
 121,420 3.96 4.00 3.92 0 0 0
27/02/2015
3.96
 338,260 4.04 4.04 3.96 200 0 0.0
26/02/2015
4.04
 405,480 4.04 4.08 4.00 10,200 0 0.1
25/02/2015
4.04
 173,700 4.04 4.12 4.00 2,000 0 0.0
24/02/2015
4.04
 165,850 4.08 4.16 4.04 250 0 0.0
13/02/2015
4.08
 119,350 4.12 4.16 4.08 0 0 0
12/02/2015
4.12
 73,490 4.16 4.16 4.08 0 0 0
11/02/2015
4.16
 146,700 4.00 4.16 4.00 0 200 0.0
10/02/2015
4.00
 88,130 4.04 4.04 4.00 0 0 0
09/02/2015
4.04
 158,490 4.12 4.12 4.04 0 0 0
06/02/2015
4.12
 197,390 4.00 4.12 4.04 0 200 0.0
05/02/2015
4.00
 334,160 3.92 4.04 3.92 2,900 0 0.0
04/02/2015
3.92
 152,610 3.84 3.96 3.84 45,450 0 0.4
03/02/2015
3.84
 276,570 3.92 4.04 3.84 500 0 0.0
02/02/2015
3.92
 177,830 4.04 4.04 3.92 0 0 0
30/01/2015
4.04
 456,740 4.12 4.12 4.00 4,590 0 0.0
29/01/2015
4.12
 277,140 4.12 4.16 4.08 200 0 0.0
28/01/2015
4.12
 399,330 4.20 4.20 4.08 51,820 0 0.5
27/01/2015
4.20
 310,390 4.20 4.24 4.08 2,000 0 0.0
26/01/2015
4.20
 451,380 4.20 4.24 4.16 0 0 0
23/01/2015
4.20
 421,130 4.20 4.24 4.16 2,000 0 0.0
22/01/2015
4.20
 313,500 4.12 4.20 4.08 0 0 0
21/01/2015
4.12
 249,630 4.12 4.16 4.04 200 0 0.0
20/01/2015
4.12
 322,840 4.20 4.20 4.12 1,000 0 0.0
19/01/2015
4.20
 329,950 4.20 4.20 4.12 0 0 0
16/01/2015
4.20
 383,640 4.24 4.28 4.16 1,500 0 0.0
15/01/2015
4.24
 566,130 4.24 4.28 4.16 0 0 0
14/01/2015
4.24
 435,710 4.24 4.28 4.12 0 0 0
13/01/2015
4.24
 414,430 4.12 4.24 4.08 0 0 0
12/01/2015
4.12
 265,730 4.16 4.20 4.08 0 0 0
09/01/2015
4.16
 491,440 4.12 4.20 4.04 6,700 0 0.1
08/01/2015
4.12
 141,050 4.16 4.24 4.08 0 0 0
07/01/2015
4.16
 222,580 4.28 4.32 4.16 0 0 0
06/01/2015
4.28
 416,070 4.20 4.28 4.08 200 0 0.0
05/01/2015
4.20
 280,800 4.24 4.28 4.12 0 0 0
31/12/2014
4.24
 708,600 4.00 4.28 4.00 0 0 0
30/12/2014
4.00
 399,170 3.76 4.00 3.72 9,000 200 0.1
29/12/2014
3.76
 552,000 3.96 4.04 3.72 100 0 0.0
26/12/2014
3.96
 673,970 4.16 4.16 3.96 5,000 9,000 0.0
25/12/2014
4.16
 359,320 4.16 4.20 4.12 0 10,000 -0.1
24/12/2014
4.16
 303,120 4.16 4.24 4.12 1,000 0 0.0
23/12/2014
4.16
 650,320 4.16 4.24 4.04 9,200 0 0.1
22/12/2014
4.16
 517,520 4.28 4.32 4.04 10,000 0 0.1
19/12/2014
4.28
 2,654,580 4.60 4.60 4.28 0 0 0
18/12/2014
4.60
 934,580 4.60 4.72 4.60 0 0 0
17/12/2014
4.60
 2,018,540 4.72 4.76 4.40 0 0 0
16/12/2014
4.72
 1,591,560 4.92 4.92 4.72 0 4,300 -0.1
15/12/2014
4.92
 1,834,780 4.80 5.00 4.76 0 0 0
12/12/2014
4.80
 2,145,110 4.60 4.84 4.60 0 0 0
11/12/2014
4.60
 1,430,650 4.64 4.76 4.52 0 60,000 -0.7
10/12/2014
4.64
 749,270 4.48 4.64 4.44 0 0 0
09/12/2014
4.48
 2,535,000 4.72 4.72 4.40 0 0 0
08/12/2014
4.72
 1,100,050 4.72 4.84 4.64 0 28,000 -0.3
05/12/2014
4.72
 1,552,520 4.56 4.76 4.56 0 10,000 -0.1
04/12/2014
4.56
 1,005,750 4.64 4.64 4.56 5,000 6,000 0.0
03/12/2014
4.64
 2,090,490 4.48 4.72 4.48 199,000 0 2.3
02/12/2014
4.48
 791,810 4.44 4.52 4.44 0 13,400 -0.1
01/12/2014
4.44
 1,142,480 4.44 4.56 4.44 12,000 0 0.1
28/11/2014
4.44
 2,730,030 4.24 4.48 4.28 60,410 10,230 0.6
27/11/2014
4.24
 247,260 4.20 4.24 4.12 10,590 14,100 0.0
26/11/2014
4.20
 434,240 4.24 4.28 4.16 0 0 0
25/11/2014
4.24
 353,200 4.24 4.28 4.16 0 10,000 -0.1
24/11/2014
4.24
 623,520 4.20 4.24 4.12 0 0 0
21/11/2014
4.20
 570,690 4.32 4.32 4.20 0 0 0
20/11/2014
4.32
 527,460 4.28 4.32 4.24 0 5,500 -0.1
19/11/2014
4.28
 739,770 4.24 4.28 4.16 0 39,000 -0.4
18/11/2014
4.24
 639,440 4.36 4.36 4.24 0 0 0
17/11/2014
4.36
 1,044,700 4.28 4.44 4.24 0 1,920 0.0

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