CTCP Kinh doanh và Phát triển Bình Dương (tdc)

6.50
0.04
(0.62%)
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
(2026-09-08) 		-0.70 -9.86% 2,233,500 300 0
6.37
7.18
6.50
2 tháng
(2026-08-10) 		-1.34 -17.31% 3,752,400 300 0
6.37
7.74
6.50
3 tháng
(2026-07-10) 		-2.60 -28.89% 11,137,500 300 0
6.37
9
6.50
6 tháng
(2026-04-13) 		-3.80 -37.23% 17,274,000 300 0
6.37
10.20
6.50
12 tháng
(2025-10-13) 		-5.32 -45.38% 43,405,500 300 0
6.37
11.72
6.50
24 tháng
(2024-10-18) 		-2.56 -28.57% 277,428,600 300 0
6.37
13.38
6.50
36 tháng
(2023-10-24) 		-2.39 -27.22% 398,931,600 300 0
6.37
13.38
6.50
60 tháng
(2021-11-03) 		-21.25 -76.86% 873,397,100 300 0
6.37
28.19
6.50
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
03/06/2014
3.76
 501,960 3.68 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 3.84 3.88 3.80 0 0 0
29/05/2014
3.88
 786,660 4.00 4.08 3.84 0 0 0
28/05/2014
4.00
 1,326,170 4.04 4.04 3.96 0 0 0
27/05/2014
3.96
 868,990 3.68 3.96 3.68 0 0 0
26/05/2014
3.76
 700,780 3.76 3.80 3.64 0 0 0
23/05/2014
3.84
 451,630 3.88 3.92 3.72 0 0 0
22/05/2014
3.80
 851,070 3.96 4.08 3.80 0 0 0
21/05/2014
4.00
 846,590 4.08 4.08 3.96 0 0 0
20/05/2014: Cổ tức tiền mặt tỉ lệ: 14%
20/05/2014
4.04
 688,240 3.92 4.12 3.92 0 0 0
19/05/2014
3.96
 2,474,020 3.82 4.00 3.75 0 0 0
16/05/2014
3.86
 750,750 3.68 3.89 3.65 0 0 0
15/05/2014
3.72
 1,340,400 3.79 3.96 3.50 0 0 0
14/05/2014
3.75
 1,252,970 3.36 3.75 3.36 0 0 0
13/05/2014
3.50
 948,710 3.58 3.72 3.50 0 0 0
12/05/2014
3.68
 1,029,240 3.93 3.93 3.68 0 0 0
09/05/2014
3.93
 767,820 3.75 3.96 3.75 0 0 0
08/05/2014
3.82
 1,414,480 4.00 4.00 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 4.10 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 4.21 4.35 4.21 0 0 0
28/04/2014
4.24
 521,830 4.31 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 0 0
22/04/2014
4.21
 437,240 4.07 4.21 4.00 0 0 0
21/04/2014
4.03
 555,970 4.14 4.17 4.00 0 0 0
18/04/2014
4.14
 619,820 4.38 4.38 4.14 0 0 0
17/04/2014
4.38
 378,350 4.35 4.42 4.28 0 0 0
16/04/2014
4.28
 1,326,810 4.31 4.35 4.14 0 0 0
15/04/2014
4.28
 737,130 4.45 4.49 4.28 0 0 0
14/04/2014
4.49
 449,850 4.56 4.59 4.45 0 0 0
11/04/2014
4.52
 692,660 4.52 4.56 4.49 0 0 0
10/04/2014
4.52
 865,980 4.56 4.63 4.49 0 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 0 0
04/04/2014
4.38
 549,390 4.42 4.49 4.35 0 0 0
03/04/2014
4.45
 877,530 4.31 4.45 4.28 0 0 0
02/04/2014
4.21
 1,785,350 4.42 4.45 4.17 0 0 0
01/04/2014
4.45
 1,944,110 4.56 4.59 4.38 0 0 0
31/03/2014
4.59
 707,380 4.63 4.66 4.56 0 0 0
28/03/2014
4.59
 595,630 4.63 4.66 4.59 0 0 0
27/03/2014
4.63
 1,221,660 4.63 4.66 4.52 0 0 0
26/03/2014
4.63
 2,860,070 4.73 4.84 4.56 0 0 0
25/03/2014
4.73
 2,041,860 4.94 4.94 4.70 0 0 0
24/03/2014
4.87
 2,627,130 4.70 4.91 4.66 0 0 0
21/03/2014
4.63
 1,546,340 4.66 4.73 4.63 0 0 0
20/03/2014
4.63
 1,903,120 4.66 4.70 4.56 0 0 0
19/03/2014
4.66
 3,476,700 4.52 4.70 4.45 0 0 0
18/03/2014
4.49
 1,852,790 4.56 4.63 4.49 0 0 0
17/03/2014
4.52
 1,706,850 4.56 4.59 4.49 0 0 0
14/03/2014
4.49
 1,278,550 4.52 4.59 4.49 0 0 0
13/03/2014
4.52
 1,146,010 4.52 4.52 4.45 0 0 0
12/03/2014
4.45
 2,807,320 4.59 4.63 4.45 0 0 0
11/03/2014
4.63
 1,233,550 4.63 4.70 4.56 0 0 0
10/03/2014
4.63
 1,673,140 4.63 4.77 4.59 0 0 0
07/03/2014
4.59
 5,906,270 4.35 4.59 4.31 0 0 0
06/03/2014
4.31
 1,298,410 4.24 4.31 4.21 0 0 0
05/03/2014
4.24
 770,100 4.31 4.35 4.21 0 0 0
04/03/2014
4.24
 1,171,310 4.21 4.28 4.14 0 0 0
03/03/2014
4.24
 1,957,740 4.31 4.42 4.21 0 0 0
28/02/2014
4.28
 987,330 4.24 4.35 4.21 0 0 0
27/02/2014
4.24
 2,535,080 4.42 4.49 4.24 0 0 0
26/02/2014
4.42
 1,424,940 4.45 4.49 4.31 0 0 0
25/02/2014
4.42
 1,907,110 4.31 4.45 4.24 0 0 0
24/02/2014
4.31
 1,675,370 4.03 4.31 4.03 0 0 0
21/02/2014
4.03
 1,314,730 4.03 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 4.28 4.28 4.21 0 0 0
18/02/2014
4.21
 2,160,250 4.10 4.28 4.07 0 0 0
17/02/2014
4.14
 1,755,500 4.14 4.21 4.00 0 0 0
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 3.86 3.96 3.82 0 0 0
12/02/2014
3.82
 794,420 3.72 3.82 3.68 0 0 0
11/02/2014
3.68
 2,054,250 3.79 3.86 3.68 0 0 0
10/02/2014
3.75
 1,417,090 3.58 3.79 3.58 0 0 0
07/02/2014
3.61
 1,521,710 3.68 3.68 3.58 0 0 0
06/02/2014
3.65
 1,625,080 3.50 3.68 3.50 0 0 0
27/01/2014
3.50
 523,710 3.40 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 3.36 3.40 3.33 0 0 0
21/01/2014
3.33
 239,430 3.29 3.40 3.29 0 0 0
20/01/2014
3.26
 645,520 3.36 3.36 3.26 0 0 0
17/01/2014
3.36
 1,165,370 3.43 3.47 3.36 0 0 0
16/01/2014
3.47
 928,770 3.47 3.50 3.40 0 0 0
15/01/2014
3.47
 829,250 3.50 3.54 3.47 0 0 0
14/01/2014
3.47
 868,010 3.47 3.54 3.47 0 0 0
13/01/2014
3.47
 817,830 3.50 3.54 3.47 0 0 0
10/01/2014
3.50
 1,891,660 3.58 3.61 3.50 0 0 0
09/01/2014
3.54
 790,700 3.50 3.58 3.47 0 0 0
08/01/2014
3.47
 714,430 3.47 3.50 3.43 0 0 0
07/01/2014
3.47
 1,236,760 3.61 3.61 3.47 0 0 0
06/01/2014
3.50
 3,010,100 3.50 3.50 3.47 0 0 0
03/01/2014
3.29
 293,440 3.29 3.29 3.22 0 0 0
02/01/2014
3.33
 696,420 3.26 3.33 3.22 0 0 0
31/12/2013
3.22
 552,810 3.19 3.26 3.15 0 0 0
30/12/2013
3.12
 1,068,510 3.22 3.26 3.12 0 0 0

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