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)
25/06/2014
3.88
 1,091,770 3.84 3.92 3.80 0 0 0
24/06/2014
3.84
 191,340 3.84 3.84 3.76 0 0 0
23/06/2014
3.84
 990,350 3.84 3.88 3.80 239,370 10 2.3
20/06/2014
3.84
 289,810 3.88 3.92 3.80 3,000 0 0.0
19/06/2014
3.88
 655,780 3.92 3.92 3.76 8,850 0 0.1
18/06/2014
3.92
 2,680,380 3.80 4.00 3.80 12,510 0 0.1
17/06/2014
3.80
 918,360 3.80 3.84 3.72 0 0 0
16/06/2014
3.80
 286,630 3.84 3.84 3.72 0 0 0
13/06/2014
3.84
 207,460 3.84 3.88 3.80 0 0 0
12/06/2014
3.84
 1,038,340 3.80 3.92 3.80 7,000 0 0.1
11/06/2014
3.80
 890,530 3.72 3.80 3.68 205,170 0 1.9
10/06/2014
3.72
 412,690 3.72 3.76 3.64 0 0 0
09/06/2014
3.72
 727,180 3.76 3.92 3.72 0 0 0
06/06/2014
3.76
 380,990 3.64 3.76 3.64 3,000 5,000 0.0
05/06/2014
3.64
 328,450 3.60 3.72 3.56 0 0 0
04/06/2014
3.60
 338,470 3.76 3.80 3.60 0 5,000 0.0
03/06/2014
3.76
 501,960 3.64 3.76 3.64 0 0 0
02/06/2014
3.64
 529,640 3.80 3.80 3.60 0 0 0
30/05/2014
3.80
 552,140 3.88 3.88 3.80 10,000 0 0.1
29/05/2014
3.88
 786,660 4.00 4.08 3.84 0 0 0
28/05/2014
4.00
 1,326,170 3.96 4.04 3.96 3,000 0 0.0
27/05/2014
3.96
 868,990 3.76 3.96 3.68 0 10,000 -0.1
26/05/2014
3.76
 700,780 3.84 3.84 3.64 0 30,000 -0.3
23/05/2014
3.84
 451,630 3.80 3.92 3.72 0 32,020 -0.3
22/05/2014
3.80
 851,070 4.00 4.08 3.80 0 0 0
21/05/2014
4.00
 846,590 4.04 4.08 3.96 4,600 1,500 0.0
20/05/2014: Cổ tức tiền mặt tỉ lệ: 14%
20/05/2014
4.04
 688,240 3.96 4.12 3.92 0 10,000 -0.1
19/05/2014
3.96
 2,474,020 3.86 4.00 3.75 18,000 0 0.2
16/05/2014
3.86
 750,750 3.72 3.89 3.65 0 0 0
15/05/2014
3.72
 1,340,400 3.75 3.96 3.50 55,500 7,980 0.5
14/05/2014
3.75
 1,252,970 3.50 3.75 3.36 102,600 0 1.0
13/05/2014
3.50
 948,710 3.68 3.72 3.50 30,000 60 0.3
12/05/2014
3.68
 1,029,240 3.93 3.93 3.68 0 0 0
09/05/2014
3.93
 767,820 3.82 3.96 3.75 0 0 0
08/05/2014
3.82
 1,414,480 4.10 4.10 3.82 0 0 0
07/05/2014
4.10
 245,880 4.07 4.10 4.03 0 0 0
06/05/2014
4.07
 826,240 4.17 4.17 3.93 0 0 0
05/05/2014
4.17
 571,440 4.28 4.35 4.17 0 0 0
29/04/2014
4.28
 382,680 4.24 4.35 4.21 0 2,000 0.0
28/04/2014
4.24
 521,830 4.24 4.31 4.24 0 0 0
25/04/2014
4.24
 415,580 4.14 4.28 4.14 0 0 0
24/04/2014
4.14
 288,350 4.10 4.17 4.07 0 0 0
23/04/2014
4.10
 337,120 4.21 4.24 4.10 0 8,000 -0.1
22/04/2014
4.21
 437,240 4.03 4.21 4.00 0 0 0
21/04/2014
4.03
 555,970 4.14 4.17 4.00 80,000 0 0.9
18/04/2014
4.14
 619,820 4.38 4.38 4.14 0 0 0
17/04/2014
4.38
 378,350 4.28 4.42 4.28 113,000 0 1.4
16/04/2014
4.28
 1,326,810 4.28 4.35 4.14 379,000 5,000 4.5
15/04/2014
4.28
 737,130 4.49 4.49 4.28 0 2,500 0.0
14/04/2014
4.49
 449,850 4.52 4.59 4.45 0 5,000 -0.1
11/04/2014
4.52
 692,660 4.52 4.56 4.49 350 10,000 -0.1
10/04/2014
4.52
 865,980 4.52 4.63 4.49 1,000 2,000 0.0
08/04/2014
4.52
 805,270 4.42 4.52 4.42 0 0 0
07/04/2014
4.42
 682,770 4.38 4.45 4.31 0 30,000 -0.4
04/04/2014
4.38
 549,390 4.45 4.49 4.35 1,500 0 0.0
03/04/2014
4.45
 877,530 4.21 4.45 4.28 43,630 0 0.5
02/04/2014
4.21
 1,785,350 4.45 4.45 4.17 10 0 0.0
01/04/2014
4.45
 1,944,110 4.59 4.59 4.38 0 0 0
31/03/2014
4.59
 707,380 4.59 4.66 4.56 0 0 0
28/03/2014
4.59
 595,630 4.63 4.66 4.59 0 3,000 0.0
27/03/2014
4.63
 1,221,660 4.63 4.66 4.52 0 7,000 -0.1
26/03/2014
4.63
 2,860,070 4.73 4.84 4.56 0 12,000 -0.2
25/03/2014
4.73
 2,041,860 4.87 4.94 4.70 0 5,000 -0.1
24/03/2014
4.87
 2,627,130 4.63 4.91 4.66 0 48,000 -0.7
21/03/2014
4.63
 1,546,340 4.63 4.73 4.63 400 5,000 -0.1
20/03/2014
4.63
 1,903,120 4.66 4.70 4.56 240 22,000 -0.3
19/03/2014
4.66
 3,476,700 4.49 4.70 4.45 0 9,000 -0.1
18/03/2014
4.49
 1,852,790 4.52 4.63 4.49 0 3,000 0.0
17/03/2014
4.52
 1,706,850 4.49 4.59 4.49 0 3,000 0.0
14/03/2014
4.49
 1,278,550 4.52 4.59 4.49 80,000 0 1.0
13/03/2014
4.52
 1,146,010 4.45 4.52 4.45 0 2,000 0.0
12/03/2014
4.45
 2,807,320 4.63 4.63 4.45 20,000 0 0.3
11/03/2014
4.63
 1,233,550 4.63 4.70 4.56 153,020 10,000 1.9
10/03/2014
4.63
 1,673,140 4.59 4.77 4.59 14,000 17,520 0.0
07/03/2014
4.59
 5,906,270 4.31 4.59 4.31 30,000 18,000 0.1
06/03/2014
4.31
 1,298,410 4.24 4.31 4.21 0 0 0
05/03/2014
4.24
 770,100 4.24 4.35 4.21 0 0 0
04/03/2014
4.24
 1,171,310 4.24 4.28 4.14 0 14,900 -0.2
03/03/2014
4.24
 1,957,740 4.28 4.42 4.21 20 0 0.0
28/02/2014
4.28
 987,330 4.24 4.35 4.21 12,000 18,000 -0.1
27/02/2014
4.24
 2,535,080 4.42 4.49 4.24 60 15,100 -0.2
26/02/2014
4.42
 1,424,940 4.42 4.49 4.31 800 0 0.0
25/02/2014
4.42
 1,907,110 4.31 4.45 4.24 50,000 0 0.6
24/02/2014
4.31
 1,675,370 4.03 4.31 4.03 0 5,440 -0.1
21/02/2014
4.03
 1,314,730 4.07 4.14 3.93 0 0 0
20/02/2014
4.07
 2,836,280 4.28 4.42 4.00 0 0 0
19/02/2014
4.28
 1,108,430 4.21 4.28 4.21 0 0 0
18/02/2014
4.21
 2,160,250 4.14 4.28 4.07 0 0 0
17/02/2014
4.14
 1,755,500 4.03 4.21 4.00 15,000 10,000 0.1
14/02/2014
4.03
 1,007,570 3.96 4.03 3.86 0 0 0
13/02/2014
3.96
 1,827,100 3.82 3.96 3.82 0 600 0.0
12/02/2014
3.82
 794,420 3.68 3.82 3.68 0 35,000 -0.4
11/02/2014
3.68
 2,054,250 3.75 3.86 3.68 250 0 0.0
10/02/2014
3.75
 1,417,090 3.61 3.79 3.58 0 0 0
07/02/2014
3.61
 1,521,710 3.65 3.68 3.58 0 50,000 -0.5
06/02/2014
3.65
 1,625,080 3.50 3.68 3.50 0 15,140 -0.2
27/01/2014
3.50
 523,710 3.43 3.54 3.40 0 0 0
24/01/2014
3.43
 445,070 3.40 3.47 3.36 0 0 0
23/01/2014
3.40
 391,830 3.33 3.43 3.29 0 0 0
22/01/2014
3.33
 337,080 3.33 3.40 3.33 10,000 0 0.1

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