CTCP Kinh doanh và Phát triển Bình Dương (tdc)

11.15
0.20
(1.83%)

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
(2025-06-04)
-0.70 -6.01% 12,605,200 197,200 2.2
10.95
11.65
11.15
2 tháng
(2025-05-05)
0 0% 28,019,600 -177,100 -4.2
10.70
11.70
11.15
3 tháng
(2025-04-08)
0.70 6.83% 38,921,100 158,500 -0.8
9.54
11.70
11.15
6 tháng
(2025-01-06)
-0.35 -3.10% 114,255,300 290,840 0.3
9.54
13.55
11.15
12 tháng
(2024-07-09)
1.44 15.14% 214,875,400 1,687,440 15.0
9.51
13.55
11.15
24 tháng
(2023-07-17)
-2.95 -21.22% 332,314,600 1,459,680 12.8
8
15.65
11.15
36 tháng
(2022-07-20)
-2.47 -18.38% 584,766,000 1,192,250 5.9
7.18
23.50
11.15
60 tháng
(2020-07-30)
4.51 69.96% 1,005,719,330 188,420 -21.5
6.43
32.19
11.15
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
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
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

Chính sách bảo mật | Điều khoản sử dụng |