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)
21/01/2014
3.33
 239,430 3.26 3.40 3.29 0 0 0
20/01/2014
3.26
 645,520 3.36 3.36 3.26 20,000 400 0.2
17/01/2014
3.36
 1,165,370 3.47 3.47 3.36 0 700 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 3.47 3.54 3.47 50,000 0 0.5
14/01/2014
3.47
 868,010 3.47 3.54 3.47 55,000 500 0.5
13/01/2014
3.47
 817,830 3.50 3.54 3.47 10,000 500 0.1
10/01/2014
3.50
 1,891,660 3.54 3.61 3.50 3,420 0 0.0
09/01/2014
3.54
 790,700 3.47 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 3.50 3.61 3.47 0 18,000 -0.2
06/01/2014
3.50
 3,010,100 3.29 3.50 3.47 0 400 0.0
03/01/2014
3.29
 293,440 3.33 3.33 3.22 0 0 0
02/01/2014
3.33
 696,420 3.22 3.33 3.22 0 30,000 -0.3
31/12/2013
3.22
 552,810 3.12 3.26 3.15 0 0 0
30/12/2013
3.12
 1,068,510 3.22 3.26 3.12 0 0 0
27/12/2013
3.22
 413,760 3.26 3.29 3.19 0 5,000 0.0
26/12/2013
3.26
 774,120 3.26 3.33 3.26 0 9,000 -0.1
25/12/2013
3.26
 736,610 3.33 3.40 3.26 20,000 0 0.2
24/12/2013
3.33
 1,126,820 3.43 3.43 3.29 30,000 0 0.3
23/12/2013
3.43
 524,970 3.33 3.43 3.36 0 5,000 0.0
20/12/2013
3.33
 1,298,600 3.22 3.43 3.19 0 0 0
19/12/2013
3.22
 2,531,810 3.01 3.22 3.01 0 0 0
18/12/2013
3.01
 122,940 3.05 3.08 3.01 0 0 0
17/12/2013
3.05
 254,540 2.91 3.05 2.94 0 0 0
16/12/2013
2.91
 53,230 2.94 2.98 2.91 0 0 0
13/12/2013
2.94
 208,870 2.98 3.01 2.94 0 0 0
12/12/2013
2.98
 315,160 2.94 2.98 2.87 0 0 0
11/12/2013
2.94
 382,180 3.08 3.08 2.94 200 0 0.0
10/12/2013
3.08
 493,830 3.15 3.15 3.01 100 0 0.0
09/12/2013
3.15
 1,515,100 3.01 3.19 2.98 0 10,000 -0.1
06/12/2013
3.01
 577,290 2.94 3.05 2.91 0 10,010 -0.1
05/12/2013
2.94
 1,401,200 2.80 2.98 2.84 0 0 0
04/12/2013
2.80
 812,350 2.80 2.87 2.77 0 0 0
03/12/2013
2.80
 685,840 2.73 2.84 2.70 0 5,000 0.0
02/12/2013
2.73
 422,910 2.70 2.77 2.70 0 0 0
29/11/2013
2.70
 430,500 2.73 2.77 2.70 0 0 0
28/11/2013
2.73
 272,960 2.73 2.77 2.73 0 0 0
27/11/2013
2.73
 785,820 2.66 2.80 2.70 0 0 0
26/11/2013
2.66
 276,560 2.63 2.70 2.63 0 0 0
25/11/2013
2.63
 318,740 2.66 2.70 2.63 0 0 0
22/11/2013
2.66
 332,470 2.63 2.70 2.63 500 0 0.0
21/11/2013
2.63
 1,888,290 2.70 2.80 2.63 20,820 0 0.2
20/11/2013
2.70
 364,410 2.70 2.70 2.66 0 0 0
19/11/2013
2.70
 242,470 2.66 2.70 2.63 0 0 0
18/11/2013
2.66
 464,550 2.66 2.73 2.66 180 0 0.0
15/11/2013
2.66
 1,091,560 2.66 2.66 2.59 0 20,000 -0.1
14/11/2013
2.66
 668,140 2.70 2.73 2.63 0 0 0
13/11/2013
2.70
 478,040 2.70 2.70 2.66 0 0 0
12/11/2013
2.70
 1,000,330 2.84 2.84 2.70 0 0 0
11/11/2013
2.84
 815,790 2.77 2.84 2.73 0 0 0
08/11/2013
2.77
 1,301,740 2.63 2.80 2.66 0 0 0
07/11/2013
2.63
 1,179,980 2.63 2.77 2.56 0 0 0
06/11/2013
2.63
 230,690 2.59 2.63 2.59 0 0 0
05/11/2013
2.59
 361,360 2.59 2.66 2.59 0 500 0.0
04/11/2013
2.59
 354,520 2.56 2.59 2.56 5,000 0 0.0
01/11/2013
2.56
 216,610 2.52 2.56 2.49 0 0 0
31/10/2013
2.52
 92,410 2.52 2.52 2.49 0 0 0
30/10/2013
2.52
 46,140 2.56 2.56 2.49 0 0 0
29/10/2013
2.56
 179,200 2.52 2.56 2.45 0 0 0
28/10/2013
2.52
 246,980 2.52 2.56 2.49 0 0 0
25/10/2013
2.52
 225,730 2.56 2.56 2.52 0 0 0
24/10/2013
2.56
 297,200 2.63 2.63 2.52 0 17,300 -0.1
23/10/2013
2.63
 369,440 2.63 2.70 2.59 0 0 0
22/10/2013
2.63
 258,960 2.66 2.66 2.59 0 35,000 -0.3
21/10/2013
2.66
 1,178,620 2.52 2.70 2.56 0 0 0
18/10/2013
2.52
 517,690 2.49 2.52 2.45 0 0 0
17/10/2013
2.49
 266,360 2.45 2.49 2.45 0 0 0
16/10/2013
2.45
 248,200 2.49 2.52 2.45 0 0 0
15/10/2013
2.49
 122,690 2.38 2.49 2.38 0 300 0.0
14/10/2013
2.38
 212,330 2.45 2.45 2.38 0 1,000 0.0
11/10/2013
2.45
 139,970 2.52 2.56 2.45 0 0 0
10/10/2013
2.52
 256,200 2.56 2.59 2.49 0 0 0
09/10/2013
2.56
 333,740 2.56 2.59 2.52 5,000 0 0.0
08/10/2013
2.56
 215,300 2.56 2.56 2.49 0 13,700 -0.1
07/10/2013
2.56
 235,560 2.52 2.59 2.49 0 0 0
04/10/2013
2.52
 170,580 2.52 2.56 2.49 0 0 0
03/10/2013
2.52
 98,370 2.56 2.56 2.49 0 0 0
02/10/2013
2.56
 528,820 2.49 2.59 2.49 0 0 0
01/10/2013
2.49
 833,950 2.56 2.63 2.49 0 41,520 -0.3
30/09/2013
2.56
 264,690 2.45 2.56 2.42 0 0 0
27/09/2013
2.45
 183,930 2.45 2.45 2.42 2,000 0 0.0
26/09/2013
2.45
 205,380 2.42 2.49 2.42 8,930 0 0.1
25/09/2013
2.42
 507,200 2.35 2.49 2.31 20,000 139,000 -0.8
24/09/2013
2.35
 172,250 2.35 2.38 2.31 0 52,390 -0.4
23/09/2013
2.35
 75,260 2.28 2.35 2.24 20,000 0 0.1
20/09/2013
2.28
 111,220 2.28 2.35 2.24 15,000 0 0.1
19/09/2013
2.28
 158,880 2.28 2.31 2.24 0 0 0
18/09/2013
2.28
 103,360 2.35 2.35 2.28 0 0 0
17/09/2013
2.35
 101,410 2.38 2.38 2.28 0 0 0
16/09/2013
2.38
 57,920 2.38 2.38 2.28 0 0 0
13/09/2013
2.38
 40,800 2.35 2.38 2.31 1,070 0 0.0
12/09/2013
2.35
 97,890 2.31 2.35 2.28 0 0 0
11/09/2013
2.31
 45,690 2.35 2.38 2.31 0 25,680 -0.2
10/09/2013
2.35
 89,040 2.31 2.38 2.31 0 0 0
09/09/2013
2.31
 407,010 2.45 2.45 2.31 23,000 0 0.2
06/09/2013
2.45
 97,990 2.38 2.45 2.38 19,000 340 0.1
05/09/2013
2.38
 58,040 2.38 2.42 2.35 21,410 0 0.1
04/09/2013
2.38
 134,510 2.42 2.45 2.38 57,000 0 0.4
03/09/2013
2.42
 43,080 2.42 2.45 2.38 0 0 0

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