CTCP Kinh doanh và Phát triển Bình Dương (tdc)

9.83
-0.14
(-1.40%)
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)
15/06/2012
3.46
 602,990 3.39 3.53 3.43 0 0 0
14/06/2012
3.39
 577,870 3.49 3.49 3.39 0 0 0
13/06/2012
3.49
 437,970 3.53 3.56 3.46 0 0 0
12/06/2012
3.53
 445,450 3.63 3.63 3.53 0 40,000 -0.4
11/06/2012
3.63
 766,960 3.66 3.73 3.59 0 0 0
08/06/2012
3.66
 775,010 3.76 3.83 3.63 55,000 0 0.6
07/06/2012
3.76
 849,670 3.66 3.79 3.63 30,000 0 0.3
06/06/2012: Cổ tức tiền mặt tỉ lệ: 20%
06/06/2012
3.66
 482,780 3.66 3.73 3.59 0 0 0
05/06/2012
3.66
 1,035,290 3.60 3.69 3.58 15,000 0 0.2
04/06/2012
3.60
 1,628,200 3.77 3.77 3.60 5,000 0 0.1
01/06/2012
3.77
 577,480 3.75 3.86 3.75 0 0 0
31/05/2012
3.75
 890,220 3.86 3.86 3.72 3,020 0 0.0
30/05/2012
3.86
 722,140 3.86 3.94 3.77 250,000 0 3.5
29/05/2012
3.86
 2,418,020 3.72 3.89 3.72 0 5,000 -0.1
28/05/2012
3.72
 244,580 3.55 3.72 3.72 57,000 0 0.8
25/05/2012
3.55
 562,300 3.38 3.55 3.49 0 0 0
24/05/2012
3.38
 805,920 3.46 3.52 3.32 0 24,000 -0.3
23/05/2012
3.46
 759,400 3.63 3.63 3.46 0 45,000 -0.6
22/05/2012
3.63
 368,840 3.69 3.72 3.60 20,000 0 0.3
21/05/2012
3.69
 556,790 3.52 3.69 3.52 0 17,000 -0.2
18/05/2012
3.52
 1,154,070 3.58 3.58 3.44 0 64,000 -0.8
17/05/2012
3.58
 503,740 3.58 3.69 3.58 0 15,000 -0.2
16/05/2012
3.58
 859,940 3.60 3.69 3.52 0 5,680 -0.1
15/05/2012
3.60
 919,740 3.75 3.80 3.60 0 31,000 -0.4
14/05/2012
3.75
 1,701,890 3.94 3.94 3.75 0 75,000 -1.0
11/05/2012
3.94
 1,139,740 4.08 4.14 3.91 0 28,000 -0.4
10/05/2012
4.08
 1,339,170 4.11 4.22 4.08 0 280,640 -4.1
09/05/2012
4.11
 620,480 4.00 4.11 3.97 0 1,000 -0.0
08/05/2012
4.00
 2,051,770 3.97 4.14 3.91 0 154,000 -2.2
07/05/2012
3.97
 1,757,860 4.00 4.03 3.86 2,500 0 0.0
04/05/2012
4.00
 1,117,380 3.91 4.03 3.91 18,000 0 0.3
03/05/2012
3.91
 1,000,120 3.83 3.94 3.80 7,000 3,000 0.1
02/05/2012
3.83
 1,633,460 3.83 4.00 3.80 28,000 5,000 0.3
27/04/2012
3.83
 2,676,420 3.66 3.83 3.63 18,800 0 0.2
26/04/2012
3.66
 1,572,920 3.77 3.77 3.66 8,000 0 0.1
25/04/2012
3.77
 1,350,560 3.69 3.77 3.66 14,000 0 0.2
24/04/2012
3.69
 1,386,990 3.63 3.80 3.58 21,000 0 0.3
23/04/2012
3.63
 1,083,860 3.60 3.69 3.60 177,000 0 2.3
20/04/2012
3.60
 1,621,230 3.52 3.69 3.52 0 5,000 -0.1
19/04/2012
3.52
 1,639,190 3.52 3.60 3.46 10,000 301,710 -3.6
18/04/2012
3.52
 2,167,130 3.55 3.63 3.44 8,000 47,500 -0.5
17/04/2012
3.55
 1,775,270 3.55 3.60 3.52 10,000 0 0.1
16/04/2012
3.55
 1,127,240 3.41 3.58 3.32 20,100 0 0.3
13/04/2012
3.41
 1,297,050 3.55 3.58 3.38 0 5,320 -0.1
12/04/2012
3.55
 2,276,370 3.38 3.55 3.38 236,500 10,000 2.8
11/04/2012
3.38
 1,763,800 3.24 3.38 3.27 94,000 10,000 1.0
10/04/2012
3.24
 1,394,300 3.21 3.32 3.18 25,000 0 0.3
09/04/2012
3.21
 697,410 3.10 3.21 3.13 0 0 0
06/04/2012
3.10
 546,240 3.04 3.15 3.04 0 760 -0.0
05/04/2012
3.04
 288,730 2.99 3.10 2.96 0 40,000 -0.4
04/04/2012
2.99
 421,340 3.01 3.04 2.96 0 35,000 -0.4
03/04/2012
3.01
 439,160 2.96 3.07 2.93 0 0 0
30/03/2012
2.96
 536,760 3.04 3.07 2.96 0 0 0
29/03/2012
3.04
 880,760 3.15 3.18 3.04 0 21,790 -0.2
28/03/2012
3.15
 668,240 3.15 3.18 3.04 0 58,710 -0.7
27/03/2012
3.15
 1,322,620 3.24 3.35 3.15 0 5,000 -0.1
26/03/2012
3.24
 651,790 3.27 3.27 3.18 10,000 0 0.1
23/03/2012
3.27
 1,016,420 3.30 3.35 3.24 0 27,000 -0.3
22/03/2012
3.30
 1,623,890 3.18 3.32 3.18 42,490 15,000 0.3
21/03/2012
3.18
 1,524,180 3.04 3.18 3.07 15,010 1,000 0.2
20/03/2012
3.04
 452,300 2.99 3.04 2.99 10,000 0 0.1
19/03/2012
2.99
 376,140 3.01 3.01 2.96 0 3,000 -0.0
16/03/2012
3.01
 762,950 3.04 3.10 3.01 0 22,000 -0.2
15/03/2012
3.04
 825,490 2.96 3.07 2.90 0 83,000 -0.9
14/03/2012
2.96
 466,420 2.99 3.01 2.93 0 5,000 -0.1
13/03/2012
2.99
 371,160 2.96 3.04 2.93 0 0 0
12/03/2012
2.96
 439,790 3.01 3.01 2.90 0 5,000 -0.1
09/03/2012
3.01
 647,850 2.90 3.01 2.90 0 0 0
08/03/2012
2.90
 905,510 3.01 3.15 2.90 12,000 35,000 -0.2
07/03/2012
3.01
 1,154,900 2.87 3.01 2.82 0 10,000 -0.1
06/03/2012
2.87
 1,608,370 2.99 3.07 2.84 65,000 43,000 0.2
05/03/2012
2.99
 389,610 2.84 2.99 2.96 0 0 0
02/03/2012
2.84
 660,500 2.76 2.84 2.73 77,410 12,000 0.7
01/03/2012
2.76
 465,320 2.79 2.82 2.73 0 39,400 -0.4
29/02/2012
2.79
 717,300 2.79 2.82 2.70 21,010 154,250 -1.3
28/02/2012
2.79
 1,090,640 2.93 2.96 2.79 0 312,000 -3.1
27/02/2012
2.93
 552,910 2.84 2.96 2.82 0 10,000 -0.1
24/02/2012
2.84
 1,051,300 2.84 2.99 2.84 48,000 10,000 0.4
23/02/2012
2.84
 1,308,000 2.73 2.84 2.73 31,690 0 0.3
22/02/2012
2.73
 664,710 2.62 2.73 2.62 320,310 27,390 2.8
21/02/2012
2.62
 637,920 2.73 2.82 2.62 26,390 17,350 0.1
20/02/2012
2.73
 874,820 2.62 2.73 2.68 21,750 0 0.2
17/02/2012
2.62
 372,730 2.53 2.62 2.56 10,000 0 0.1
16/02/2012
2.53
 413,870 2.48 2.59 2.45 88,790 0 0.8
15/02/2012
2.48
 211,190 2.51 2.53 2.42 0 27,560 -0.2
14/02/2012
2.51
 246,020 2.42 2.53 2.45 20,000 10,000 0.1
13/02/2012
2.42
 287,500 2.51 2.51 2.39 2,000 35,000 -0.3
10/02/2012
2.51
 848,900 2.62 2.62 2.51 0 71,230 -0.6
09/02/2012
2.62
 242,670 2.65 2.68 2.59 0 0 0
08/02/2012
2.65
 460,170 2.59 2.68 2.62 17,000 0 0.2
07/02/2012
2.59
 376,400 2.70 2.73 2.59 9,000 5,000 0.0
06/02/2012
2.70
 630,780 2.65 2.70 2.53 6,000 0 0.1
03/02/2012
2.65
 315,380 2.76 2.82 2.65 1,550 0 0.0
02/02/2012
2.76
 522,080 2.68 2.79 2.70 33,850 0 0.3
01/02/2012
2.68
 744,830 2.62 2.70 2.62 10,400 0 0.1
31/01/2012
2.62
 769,530 2.51 2.62 2.56 126,000 0 1.2
30/01/2012
2.51
 107,170 2.42 2.51 2.39 18,100 0 0.2
20/01/2012
2.42
 204,230 2.45 2.51 2.42 76,500 0 0.7
19/01/2012
2.45
 279,810 2.34 2.45 2.34 77,000 0 0.7
18/01/2012
2.34
 22,110 2.31 2.37 2.31 4,500 0 0.0

Chính sách bảo mật | Điều khoản sử dụng |