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)
14/11/2014
4.28
 759,580 4.40 4.40 4.24 4,000 0 0.0
13/11/2014
4.40
 627,890 4.40 4.44 4.36 80,000 1,000 0.9
12/11/2014
4.40
 814,930 4.40 4.52 4.40 0 0 0
11/11/2014
4.40
 2,365,670 4.28 4.56 4.24 115,000 1,350 1.2
10/11/2014
4.28
 464,620 4.28 4.36 4.28 0 1,000 0.0
07/11/2014
4.28
 409,340 4.32 4.32 4.24 58,620 0 0.6
06/11/2014
4.32
 679,370 4.24 4.32 4.24 0 0 0
05/11/2014
4.24
 569,310 4.28 4.28 4.12 0 0 0
04/11/2014
4.28
 652,710 4.32 4.32 4.24 140,010 0 1.5
03/11/2014
4.32
 840,430 4.28 4.40 4.28 130,000 0 1.4
31/10/2014
4.28
 763,190 4.28 4.36 4.24 1,010 0 0.0
30/10/2014
4.28
 1,395,750 4.20 4.36 4.12 131,000 9,100 1.3
29/10/2014
4.20
 830,300 3.96 4.20 4.00 129,370 0 1.4
28/10/2014
3.96
 311,280 3.88 3.96 3.92 51,000 0 0.0
27/10/2014
3.88
 320,210 4.00 4.00 3.88 0 0 0
24/10/2014
4.00
 370,010 4.04 4.08 3.96 0 0 0
23/10/2014
4.04
 512,000 4.04 4.12 4.00 34,000 0 0.3
22/10/2014
4.04
 293,210 4.00 4.12 4.04 0 0 0
21/10/2014
4.00
 293,210 4.12 4.12 4.00 0 0 0
20/10/2014
4.12
 577,120 4.12 4.16 4.04 0 0 0
17/10/2014
4.12
 750,130 4.04 4.12 4.04 0 10,000 -0.1
16/10/2014
4.04
 1,039,320 4.08 4.20 4.00 0 0 0
15/10/2014
4.08
 533,900 4.12 4.16 4.04 16,000 0 0.2
14/10/2014
4.12
 663,930 4.28 4.28 4.12 0 0 0
13/10/2014
4.28
 609,210 4.28 4.28 4.16 0 0 0
10/10/2014
4.28
 1,094,140 4.32 4.36 4.16 3,000 0 0.0
09/10/2014
4.32
 952,520 4.44 4.52 4.32 20,000 7,700 0.1
08/10/2014
4.44
 1,294,390 4.44 4.48 4.36 80,000 0 0.9
07/10/2014
4.44
 2,200,710 4.28 4.52 4.24 0 5,000 -0.1
06/10/2014
4.28
 1,101,070 4.20 4.36 4.24 0 0 0
03/10/2014
4.20
 1,698,320 4.08 4.28 4.08 290 0 0.0
02/10/2014
4.08
 521,800 4.16 4.16 4.08 0 0 0
01/10/2014
4.16
 883,310 4.04 4.16 4.08 0 0 0
30/09/2014
4.04
 772,850 3.88 4.12 3.88 0 0 0
29/09/2014
3.88
 265,590 3.88 3.92 3.84 300 0 0.0
26/09/2014
3.88
 221,530 3.92 3.96 3.88 0 0 0
25/09/2014
3.92
 274,710 3.92 3.96 3.88 0 0 0
24/09/2014
3.92
 175,320 3.92 3.96 3.88 20,310 0 0.2
23/09/2014
3.92
 439,360 3.84 3.96 3.84 139,750 0 1.4
22/09/2014
3.84
 350,380 3.88 3.96 3.84 350 0 0.0
19/09/2014
3.88
 281,350 3.92 3.92 3.84 0 10,000 -0.1
18/09/2014
3.92
 397,190 3.96 4.00 3.88 0 0 0
17/09/2014
3.96
 511,110 3.96 4.04 3.92 0 0 0
16/09/2014
3.96
 860,610 4.04 4.04 3.92 0 0 0
15/09/2014
4.04
 321,600 4.08 4.12 4.00 3,400 0 0.0
12/09/2014
4.08
 473,900 4.00 4.08 4.00 4,400 0 0.0
11/09/2014
4.00
 670,110 4.00 4.04 3.96 0 28,500 -0.3
10/09/2014
4.00
 537,110 4.00 4.04 3.92 5,010 0 0.1
09/09/2014
4.00
 1,094,340 4.12 4.16 3.96 5,000 0 0.1
08/09/2014
4.12
 1,013,680 4.20 4.20 4.12 10,000 0 0.1
05/09/2014
4.20
 772,790 4.20 4.24 4.16 0 0 0
04/09/2014
4.20
 1,222,300 4.24 4.24 4.16 0 0 0
03/09/2014
4.24
 1,417,350 4.20 4.36 4.24 7,000 0 0.1
29/08/2014
4.20
 578,200 4.12 4.20 4.12 7,800 0 0.1
28/08/2014
4.12
 684,610 4.08 4.16 4.08 0 0 0
27/08/2014
4.08
 545,870 4.08 4.16 4.08 7,700 2,000 0.1
26/08/2014
4.08
 613,520 4.12 4.16 4.08 0 0 0
25/08/2014
4.12
 739,400 4.16 4.24 4.12 0 0 0
22/08/2014
4.16
 1,367,400 4.12 4.24 4.12 0 0 0
21/08/2014
4.12
 655,520 4.12 4.20 4.12 10,000 10,000 0
20/08/2014
4.12
 658,290 4.16 4.20 4.12 0 0 0
19/08/2014
4.16
 889,900 4.16 4.20 4.16 146,790 0 1.5
18/08/2014
4.16
 860,820 4.08 4.20 4.12 0 30 0.0
15/08/2014
4.08
 751,620 4.08 4.12 4.00 0 0 0
14/08/2014
4.08
 603,710 4.08 4.16 4.08 0 0 0
13/08/2014
4.08
 910,670 4.08 4.12 4.00 100 0 0.0
12/08/2014
4.08
 931,950 4.16 4.20 4.04 0 2,000 0.0
11/08/2014
4.16
 448,170 4.20 4.24 4.16 0 0 0
08/08/2014
4.20
 551,240 4.24 4.32 4.20 0 0 0
07/08/2014
4.24
 474,840 4.16 4.24 4.12 0 0 0
06/08/2014
4.16
 558,990 4.20 4.28 4.12 0 1,610 0.0
05/08/2014
4.20
 517,800 4.12 4.20 4.12 3,000 0 0.0
04/08/2014
4.12
 420,980 4.04 4.16 4.04 0 0 0
01/08/2014
4.04
 621,540 4.04 4.12 4.00 0 0 0
31/07/2014
4.04
 697,960 3.96 4.12 4.00 10 0 0.0
30/07/2014
3.96
 390,710 4.00 4.08 3.96 2,500 0 0.0
29/07/2014
4.00
 438,940 3.96 4.00 3.92 0 0 0
28/07/2014
3.96
 1,550,670 4.16 4.16 3.92 0 0 0
25/07/2014
4.16
 829,810 4.32 4.40 4.16 0 0 0
24/07/2014
4.32
 466,430 4.36 4.40 4.32 20 0 0.0
23/07/2014
4.36
 2,017,400 4.32 4.48 4.28 184,530 0 2.0
22/07/2014
4.32
 890,090 4.40 4.40 4.20 0 0 0
21/07/2014
4.40
 1,085,730 4.44 4.52 4.40 0 0 0
18/07/2014
4.44
 1,349,340 4.44 4.52 4.40 0 2,000 0.0
17/07/2014
4.44
 3,118,030 4.20 4.44 4.24 0 0 0
16/07/2014
4.20
 819,130 4.28 4.36 4.20 35,800 0 0.4
15/07/2014
4.28
 577,170 4.20 4.28 4.20 0 0 0
14/07/2014
4.20
 624,050 4.20 4.24 4.12 0 0 0
11/07/2014
4.20
 711,000 4.20 4.20 4.08 146,300 0 1.5
10/07/2014
4.20
 1,154,080 4.28 4.32 4.12 0 0 0
09/07/2014
4.28
 1,459,070 4.20 4.40 4.24 17,300 0 0.2
08/07/2014
4.20
 816,020 4.20 4.24 4.12 0 0 0
07/07/2014
4.20
 903,920 4.20 4.28 4.16 0 0 0
04/07/2014
4.20
 1,225,810 4.24 4.28 4.20 24,700 0 0.3
03/07/2014
4.24
 1,023,520 4.20 4.32 4.16 0 0 0
02/07/2014
4.20
 831,000 4.16 4.24 4.12 1,860 0 0.0
01/07/2014
4.16
 1,732,240 4.20 4.28 4.12 0 20,000 -0.2
30/06/2014
4.20
 1,300,100 4.04 4.24 4.00 300,000 0 3.1
27/06/2014
4.04
 893,060 4.04 4.12 4.04 2,000 0 0.0
26/06/2014
4.04
 3,148,420 3.88 4.12 3.92 1,350 2,500 0.0

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