CTCP Kinh doanh và Phát triển Bình Dương (tdc)

10.35
0.05
(0.49%)
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
(2024-10-22) 		0.35 3.50% 7,807,100 318,000 3.2
9.85
10.35
10.35
2 tháng
(2024-09-23) 		-0.40 -3.72% 18,681,000 660,900 6.7
9.56
10.95
10.35
3 tháng
(2024-08-23) 		-1.50 -12.66% 34,436,500 1,199,600 12.6
9.56
11.85
10.35
6 tháng
(2024-05-27) 		1.71 19.79% 89,439,900 1,428,900 15.1
8.64
12.10
10.35
12 tháng
(2023-11-27) 		0.59 6.05% 119,763,200 1,145,740 12.3
8
12.10
10.35
24 tháng
(2022-12-02) 		-1.50 -12.66% 328,626,500 751,340 7.6
8
15.65
10.35
36 tháng
(2021-12-07) 		-13.49 -56.59% 575,447,300 1,003,410 7.0
7.18
30.55
10.35
60 tháng
(2019-12-18) 		3.60 53.28% 886,639,520 -468,920 -24.6
5.06
32.19
10.35
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/04/2011
3.04
 132,490 3.07 3.07 2.99 10,000 0 0.1
08/04/2011
3.07
 77,140 3.10 3.10 3.01 0 0 0
07/04/2011
3.10
 165,180 3.18 3.18 3.07 0 0 0
06/04/2011
3.18
 70,180 3.13 3.18 3.13 0 0 0
05/04/2011
3.13
 70,560 3.13 3.21 3.13 0 0 0
04/04/2011
3.13
 110,040 3.24 3.24 3.13 10,000 0 0.1
01/04/2011
3.24
 332,400 3.10 3.24 3.18 0 0 0
31/03/2011
3.10
 128,240 3.13 3.24 3.10 11,000 0 0.1
30/03/2011
3.13
 163,130 3.18 3.18 3.10 0 0 0
29/03/2011
3.18
 313,610 3.27 3.27 3.15 0 0 0
28/03/2011
3.27
 103,250 3.30 3.30 3.24 0 0 0
25/03/2011
3.30
 172,840 3.35 3.38 3.27 16,000 0 0.2
24/03/2011
3.35
 188,340 3.38 3.38 3.32 10,000 0 0.1
23/03/2011
3.38
 165,040 3.32 3.41 3.32 9,700 0 0.1
22/03/2011
3.32
 164,610 3.46 3.46 3.32 10,000 1,000 0.1
21/03/2011
3.46
 150,300 3.49 3.60 3.44 5,250 5,200 0
18/03/2011
3.49
 150,310 3.44 3.52 3.35 22,000 0 0.3
17/03/2011
3.44
 154,760 3.41 3.52 3.41 24,000 0 0.3
16/03/2011
3.41
 119,780 3.35 3.46 3.35 0 0 0
15/03/2011
3.35
 125,050 3.46 3.49 3.32 0 0 0
14/03/2011
3.46
 182,730 3.63 3.63 3.46 0 0 0
11/03/2011
3.63
 386,070 3.46 3.63 3.60 0 0 0
10/03/2011
3.46
 237,480 3.32 3.46 3.32 0 6,500 -0.1
09/03/2011
3.32
 129,050 3.32 3.41 3.21 0 0 0
08/03/2011
3.32
 209,950 3.49 3.55 3.32 0 4,200 -0.1
07/03/2011
3.49
 271,280 3.35 3.49 3.44 0 0 0
04/03/2011
3.35
 179,120 3.21 3.35 3.15 0 0 0
03/03/2011
3.21
 159,060 3.35 3.35 3.21 0 0 0
02/03/2011
3.35
 205,210 3.52 3.55 3.35 0 0 0
01/03/2011
3.52
 159,470 3.60 3.60 3.49 0 0 0
28/02/2011
3.60
 418,480 3.77 3.77 3.60 0 0 0
25/02/2011
3.77
 180,770 3.80 3.83 3.75 0 0 0
24/02/2011
3.80
 203,550 3.91 3.91 3.75 0 21,250 -0.3
23/02/2011
3.91
 322,190 3.80 3.97 3.83 0 5,750 -0.1
22/02/2011
3.80
 710,310 3.86 3.97 3.72 0 35,870 -0.5
21/02/2011
3.86
 330,590 3.69 3.86 3.86 0 0 0
18/02/2011: Cổ tức tiền mặt tỉ lệ: 40%
Quyền mua cổ phiếu: 1/4 Giá: 10 (Volume + 400%, Ratio=4)
18/02/2011
3.69
 18,250 3.53 3.69 3.69 0 0 0
17/02/2011
3.53
 787,600 3.71 3.71 3.53 12,000 7,000 0.1
16/02/2011
3.71
 367,080 3.69 3.76 3.59 1,000 2,890 -0.1
15/02/2011
3.69
 448,220 3.87 3.87 3.69 500 8,000 -0.2
14/02/2011
3.87
 350,500 3.95 3.98 3.87 100 12,710 -0.4
11/02/2011
3.95
 1,503,460 3.76 3.95 3.84 7,600 84,690 -2.3
10/02/2011
3.76
 27,560 3.59 3.76 3.76 0 0 0
09/02/2011
3.59
 18,580 3.43 3.59 3.59 0 0 0
08/02/2011
3.43
 43,940 3.27 3.43 3.43 0 0 0
28/01/2011
3.27
 79,530 3.35 3.39 3.27 0 0 0
27/01/2011
3.35
 75,460 3.26 3.35 3.29 0 0 0
26/01/2011
3.26
 96,740 3.12 3.26 3.23 0 0 0
25/01/2011
3.12
 39,120 3.15 3.18 3.12 0 0 0
24/01/2011
3.15
 70,080 3.29 3.29 3.15 9,900 0 0.2
21/01/2011
3.29
 78,600 3.34 3.35 3.29 0 1,000 -0.0
20/01/2011
3.34
 130,640 3.25 3.37 3.22 100 0 0.0
19/01/2011
3.25
 99,180 3.23 3.35 3.23 8,000 0 0.2
18/01/2011
3.23
 62,220 3.23 3.30 3.13 0 0 0
17/01/2011
3.23
 130,450 3.09 3.23 3.12 0 0 0
14/01/2011
3.09
 56,970 3.05 3.12 3.05 1,000 0 0.0
13/01/2011
3.05
 69,620 3.01 3.12 3.02 0 0 0
12/01/2011
3.01
 48,560 2.97 3.05 2.97 0 0 0
11/01/2011
2.97
 125,170 3.12 3.12 2.97 0 0 0
10/01/2011
3.12
 184,110 3.27 3.27 3.12 0 0 0
07/01/2011
3.27
 24,200 3.30 3.31 3.26 0 0 0
06/01/2011
3.30
 44,370 3.33 3.33 3.27 0 0 0
05/01/2011
3.33
 34,680 3.43 3.43 3.33 0 0 0
04/01/2011
3.43
 62,120 3.42 3.49 3.42 0 0 0
31/12/2010
3.42
 35,060 3.33 3.45 3.31 500 0 0.0
30/12/2010
3.33
 42,310 3.37 3.37 3.33 0 0 0
29/12/2010
3.37
 41,230 3.46 3.51 3.37 0 0 0
28/12/2010
3.46
 89,480 3.31 3.46 3.33 500 0 0.0
27/12/2010
3.31
 107,220 3.23 3.33 3.23 0 0 0
24/12/2010
3.23
 73,260 3.23 3.35 3.22 0 0 0
23/12/2010
3.23
 132,310 3.38 3.38 3.23 0 0 0
22/12/2010
3.38
 71,090 3.51 3.63 3.38 0 0 0
21/12/2010
3.51
 139,050 3.51 3.58 3.38 35,940 0 1.0
20/12/2010
3.51
 356,940 3.57 3.74 3.51 0 0 0
17/12/2010
3.57
 174,380 3.41 3.57 3.41 560 0 0.0
16/12/2010
3.41
 323,370 3.58 3.58 3.41 5,000 0 0.1
15/12/2010
3.58
 244,830 3.58 3.74 3.51 0 2,500 -0.1
14/12/2010
3.58
 701,750 3.42 3.58 3.45 0 13,000 -0.4
13/12/2010
3.42
 27,160 3.26 3.42 3.42 0 4,000 -0.1
10/12/2010
3.26
 160,820 3.12 3.26 3.05 0 0 0
09/12/2010
3.12
 216,210 3.02 3.17 2.89 7,500 2,000 0.1
08/12/2010
3.02
 254,690 3.18 3.18 3.02 0 0 0
07/12/2010
3.18
 278,040 3.34 3.41 3.18 5,000 0 0.1
06/12/2010
3.34
 287,050 3.27 3.43 3.18 5,000 0 0.1
03/12/2010
3.27
 258,760 3.13 3.27 3.23 2,000 0 0.0
02/12/2010
3.13
 287,090 2.98 3.13 2.92 0 4,940 -0.1
01/12/2010
2.98
 204,310 2.85 2.98 2.89 0 0 0
30/11/2010
2.85
 14,660 2.72 2.85 2.85 0 0 0
29/11/2010
2.72
 203,200 2.60 2.72 2.69 0 3,000 -0.1
26/11/2010
2.60
 206,870 2.48 2.60 2.52 0 0 0
25/11/2010
2.48
 107,600 2.37 2.48 2.39 0 0 0
24/11/2010
2.37
 85,950 2.33 2.40 2.25 0 0 0
23/11/2010
2.33
 48,980 2.25 2.36 2.25 100 0 0.0
22/11/2010
2.25
 42,080 2.32 2.32 2.24 0 0 0
19/11/2010
2.32
 81,370 2.43 2.47 2.31 0 0 0
18/11/2010
2.43
 84,420 2.39 2.49 2.39 0 0 0
17/11/2010
2.39
 106,530 2.48 2.52 2.37 0 0 0
16/11/2010
2.48
 122,390 2.60 2.60 2.48 5,000 0 0.1
15/11/2010
2.60
 162,250 2.73 2.73 2.60 3,800 0 0.1
12/11/2010
2.73
 200,580 2.86 2.86 2.73 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |