CTCP Kinh doanh và Phát triển Bình Dương (tdc)

9.79
-0.16
(-1.61%)
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
(2024-10-15) 		0.27 2.82% 5,946,500 193,400 2.0
9.56
10.20
9.83
2 tháng
(2024-09-16) 		-0.82 -7.70% 19,174,200 809,100 8.5
9.56
11.10
9.83
3 tháng
(2024-08-16) 		-2.27 -18.76% 40,326,600 879,400 9.2
9.56
12.10
9.83
6 tháng
(2024-05-20) 		1.23 14.30% 88,340,400 1,172,600 12.5
8.48
12.10
9.83
12 tháng
(2023-11-20) 		-0.01 -0.10% 119,020,800 922,940 10.1
8
12.10
9.83
24 tháng
(2022-11-25) 		1.27 14.84% 332,142,600 404,470 3.9
8
15.65
9.83
36 tháng
(2021-11-30) 		-17.19 -63.63% 576,838,400 700,210 3.1
7.18
30.55
9.83
60 tháng
(2019-12-11) 		3.14 46.99% 884,203,690 -725,820 -27.2
5.06
32.19
9.83
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/11/2012
2.43
 111,590 2.46 2.46 2.43 0 6,450 -0.0
02/11/2012
2.46
 253,750 2.56 2.56 2.46 25,000 3,550 0.2
01/11/2012
2.56
 47,980 2.56 2.60 2.56 5,000 0 0.0
31/10/2012
2.56
 75,350 2.60 2.63 2.56 0 0 0
30/10/2012
2.60
 49,230 2.56 2.60 2.56 7,000 0 0.1
29/10/2012
2.56
 45,850 2.60 2.60 2.56 0 0 0
26/10/2012
2.60
 35,850 2.56 2.63 2.56 0 3,000 -0.0
25/10/2012
2.56
 107,640 2.63 2.63 2.56 5,000 69,530 -0.5
24/10/2012
2.63
 60,660 2.60 2.63 2.56 3,500 19,000 -0.1
23/10/2012
2.60
 59,000 2.60 2.63 2.60 0 0 0
22/10/2012
2.60
 137,210 2.70 2.73 2.60 12,000 79,800 -0.5
19/10/2012
2.70
 108,740 2.70 2.73 2.63 21,000 0 0.2
18/10/2012
2.70
 39,790 2.73 2.76 2.70 9,000 0 0.1
17/10/2012
2.73
 164,990 2.73 2.76 2.66 31,010 0 0.3
16/10/2012
2.73
 72,000 2.63 2.73 2.66 13,000 0 0.1
15/10/2012
2.63
 71,460 2.70 2.73 2.63 0 0 0
12/10/2012
2.70
 52,850 2.76 2.80 2.70 0 0 0
11/10/2012
2.76
 187,890 2.80 2.90 2.76 0 0 0
10/10/2012
2.80
 169,980 2.73 2.80 2.70 0 0 0
09/10/2012
2.73
 289,980 2.66 2.80 2.63 25,000 0 0.2
08/10/2012
2.66
 162,860 2.56 2.66 2.56 30,500 0 0.2
05/10/2012
2.56
 114,780 2.56 2.60 2.56 0 0 0
04/10/2012
2.56
 51,540 2.60 2.60 2.53 1,300 0 0.0
03/10/2012
2.60
 93,000 2.56 2.63 2.56 8,000 0 0.1
02/10/2012
2.56
 164,940 2.60 2.63 2.53 2,000 0 0.0
01/10/2012
2.60
 115,220 2.63 2.66 2.60 1,000 0 0.0
28/09/2012
2.63
 148,320 2.63 2.66 2.60 0 0 0
27/09/2012
2.63
 21,910 2.63 2.70 2.63 0 0 0
26/09/2012
2.63
 137,780 2.56 2.66 2.60 95,000 0 0.8
25/09/2012
2.56
 123,260 2.60 2.63 2.56 10,000 0 0.1
24/09/2012
2.60
 110,570 2.63 2.63 2.60 3,000 0 0.0
21/09/2012
2.63
 69,250 2.56 2.66 2.60 10,000 0 0.1
20/09/2012
2.56
 65,930 2.63 2.63 2.56 1,200 0 0.0
19/09/2012
2.63
 132,240 2.63 2.63 2.56 0 0 0
18/09/2012
2.63
 217,030 2.73 2.73 2.63 0 0 0
17/09/2012
2.73
 79,180 2.73 2.80 2.73 0 0 0
14/09/2012
2.73
 108,330 2.70 2.80 2.73 0 0 0
13/09/2012
2.70
 141,330 2.63 2.70 2.63 0 0 0
12/09/2012
2.63
 124,850 2.60 2.70 2.63 16,400 0 0.1
11/09/2012
2.60
 158,730 2.66 2.66 2.56 0 0 0
10/09/2012
2.66
 604,250 2.80 2.80 2.66 29,500 25,320 0.0
07/09/2012
2.80
 150,650 2.80 2.83 2.76 30,000 0 0.3
06/09/2012
2.80
 309,670 2.80 2.83 2.76 63,440 1,000 0.5
05/09/2012
2.80
 286,370 2.86 2.90 2.76 2,000 0 0.0
04/09/2012
2.86
 110,710 2.83 2.90 2.83 0 0 0
31/08/2012
2.83
 163,480 2.86 2.90 2.83 15,300 0 0.1
30/08/2012
2.86
 272,360 2.80 2.93 2.80 4,000 0 0.0
29/08/2012
2.80
 193,340 2.66 2.80 2.76 124,130 0 1.0
28/08/2012
2.66
 376,610 2.76 2.80 2.63 1,000 147,190 -1.2
27/08/2012
2.76
 639,910 2.90 2.90 2.76 16,000 313,190 -2.5
24/08/2012
2.90
 1,441,430 2.90 2.93 2.76 25,000 289,620 -2.3
23/08/2012
2.90
 223,880 3.03 3.03 2.90 2,000 0 0.0
22/08/2012
3.03
 644,410 3.16 3.16 3.03 28,500 0 0.3
21/08/2012
3.16
 379,920 3.33 3.33 3.16 0 0 0
20/08/2012
3.33
 88,030 3.23 3.33 3.26 3,000 0 0.0
17/08/2012
3.23
 148,410 3.23 3.26 3.20 4,000 1,770 0.0
16/08/2012
3.23
 220,520 3.26 3.26 3.23 0 5,230 -0.1
15/08/2012
3.26
 73,960 3.30 3.33 3.26 3,700 0 0.0
14/08/2012
3.30
 96,830 3.30 3.33 3.30 0 0 0
13/08/2012
3.30
 181,850 3.30 3.30 3.26 0 0 0
10/08/2012
3.30
 195,530 3.33 3.36 3.30 3,000 0 0
09/08/2012
3.33
 303,600 3.30 3.39 3.33 0 5,000 -0.1
08/08/2012
3.30
 145,070 3.30 3.33 3.30 0 0 0
07/08/2012
3.30
 95,120 3.39 3.39 3.30 0 0 0
06/08/2012
3.39
 365,120 3.26 3.39 3.30 0 0 0
03/08/2012
3.26
 166,160 3.30 3.30 3.23 0 0 0
02/08/2012
3.30
 79,840 3.26 3.30 3.26 0 0 0
01/08/2012
3.26
 131,550 3.26 3.26 3.20 0 2,200 -0.0
31/07/2012
3.26
 106,980 3.33 3.36 3.26 0 0 0
30/07/2012
3.33
 118,330 3.30 3.33 3.26 0 0 0
27/07/2012
3.30
 310,860 3.36 3.39 3.30 0 0 0
26/07/2012
3.36
 287,270 3.23 3.36 3.26 0 0 0
25/07/2012
3.23
 470,460 3.36 3.36 3.23 11,010 0 0.1
24/07/2012
3.36
 728,080 3.46 3.49 3.30 287,070 0 2.9
23/07/2012
3.46
 673,750 3.43 3.59 3.39 244,790 34,080 2.2
20/07/2012
3.43
 957,140 3.30 3.43 3.39 288,040 0 3.0
19/07/2012
3.30
 975,710 3.16 3.30 3.13 0 197,000 -1.9
18/07/2012
3.16
 232,780 3.13 3.16 3.10 2,500 45,200 -0.4
17/07/2012
3.13
 221,540 3.03 3.16 3.03 0 43,800 -0.4
16/07/2012
3.03
 227,740 3.13 3.16 3.03 10,000 45,000 -0.3
13/07/2012
3.13
 611,520 3.00 3.13 3.00 6,300 121,000 -1.1
12/07/2012
3.00
 105,160 3.00 3.03 2.96 0 24,000 -0.2
11/07/2012
3.00
 240,240 2.96 3.03 2.96 0 49,000 -0.4
10/07/2012
2.96
 234,200 2.93 2.96 2.86 3,000 45,500 -0.4
09/07/2012
2.93
 209,010 3.03 3.03 2.90 0 41,710 -0.4
06/07/2012
3.03
 284,560 3.00 3.10 2.96 10,180 0 0.1
05/07/2012
3.00
 261,650 2.90 3.00 2.83 120 4,930 -0.0
04/07/2012
2.90
 231,600 2.93 3.00 2.86 2,000 9,010 -0.1
03/07/2012
2.93
 505,870 3.03 3.06 2.90 7,000 19,000 -0.1
02/07/2012
3.03
 215,860 3.13 3.16 3.03 5,000 3,000 0.0
29/06/2012
3.13
 223,080 3.10 3.13 3.06 12,000 0 0.1
28/06/2012
3.10
 413,400 3.06 3.10 3.00 27,000 0 0.2
27/06/2012
3.06
 386,350 3.10 3.16 3.06 0 0 0
26/06/2012
3.10
 603,070 3.23 3.23 3.10 14,000 35,870 -0.2
25/06/2012
3.23
 529,780 3.36 3.39 3.23 13,400 41,820 -0.3
22/06/2012
3.36
 542,730 3.39 3.43 3.36 0 21,000 -0.2
21/06/2012
3.39
 367,840 3.46 3.49 3.39 1,500 0 0.0
20/06/2012
3.46
 223,140 3.43 3.46 3.43 5,000 0 0.1
19/06/2012
3.43
 284,590 3.46 3.53 3.43 0 0 0
18/06/2012
3.46
 428,460 3.46 3.56 3.46 8,000 0 0.1

Chính sách bảo mật | Điều khoản sử dụng |